Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zanaga Iron Ore Co. Ltd (DI)

Date Open High Low Close* Volume
15/12/2016 6.48p 6.73p 6.21p 6.73p 50000
14/12/2016 7.00p 7.00p 6.48p 6.72p 23585
13/12/2016 6.47p 6.73p 6.25p 6.73p 202203
12/12/2016 6.81p 6.81p 6.60p 6.60p 10000
09/12/2016 6.87p 6.87p 6.52p 6.58p 92185
08/12/2016 6.98p 7.00p 6.37p 7.00p 304411
07/12/2016 6.50p 6.98p 6.02p 6.40p 128590
06/12/2016 6.49p 6.86p 5.94p 6.37p 290868
05/12/2016 5.94p 5.96p 5.88p 5.88p 35063
02/12/2016 5.90p 6.40p 5.76p 6.40p 118780
01/12/2016 6.01p 6.38p 5.96p 6.37p 1107171
30/11/2016 6.26p 6.74p 6.26p 6.50p 232519
29/11/2016 6.49p 6.90p 6.20p 6.50p 187209
28/11/2016 6.57p 7.08p 6.40p 6.50p 286088
25/11/2016 6.54p 7.07p 6.10p 6.38p 307465
24/11/2016 8.00p 8.25p 6.55p 7.25p 1842285
23/11/2016 7.00p 8.50p 6.62p 7.88p 3839416
22/11/2016 5.55p 6.83p 5.50p 6.65p 1064373
21/11/2016 5.56p 5.56p 4.69p 5.40p 206152
18/11/2016 5.00p 5.31p 5.00p 5.18p 443923
17/11/2016 5.01p 5.55p 5.00p 5.48p 237949
16/11/2016 5.01p 5.25p 4.70p 5.25p 507617
15/11/2016 4.75p 5.32p 4.37p 4.88p 1142962
14/11/2016 3.99p 5.77p 3.45p 5.13p 1528508
11/11/2016 3.50p 3.90p 3.14p 3.50p 534630
10/11/2016 3.29p 3.29p 3.15p 3.15p 10000
09/11/2016 3.04p 3.10p 2.95p 3.10p 0
08/11/2016 3.04p 3.04p 2.95p 2.95p 25000
07/11/2016 2.76p 2.98p 2.95p 2.95p 0
04/11/2016 2.76p 2.98p 2.98p 2.98p 0
03/11/2016 2.76p 3.05p 2.75p 2.98p 248137
02/11/2016 3.06p 2.98p 2.98p 2.98p 0
01/11/2016 3.06p 3.06p 2.98p 2.98p 28000
31/10/2016 3.07p 3.07p 2.98p 2.98p 48891
28/10/2016 3.07p 3.07p 3.00p 3.00p 90000
27/10/2016 3.07p 3.07p 2.98p 2.98p 17000
26/10/2016 3.02p 3.07p 2.90p 3.05p 211000
25/10/2016 3.08p 3.10p 3.03p 3.03p 61000
24/10/2016 3.10p 3.59p 2.80p 3.00p 483505
21/10/2016 2.92p 2.95p 2.66p 2.80p 284842
20/10/2016 2.95p 2.95p 2.80p 2.80p 40373
19/10/2016 2.41p 2.76p 2.41p 2.71p 257500
18/10/2016 2.39p 2.75p 2.75p 2.75p 0
17/10/2016 2.39p 2.75p 2.39p 2.75p 1601
14/10/2016 2.75p 2.75p 2.75p 2.75p 0
13/10/2016 2.75p 2.75p 2.73p 2.75p 0
12/10/2016 2.75p 2.73p 2.73p 2.73p 0
11/10/2016 2.75p 2.73p 2.58p 2.73p 0
10/10/2016 2.75p 2.73p 2.58p 2.58p 0
07/10/2016 2.75p 2.75p 2.73p 2.73p 1601
06/10/2016 2.31p 2.73p 2.68p 2.73p 0
05/10/2016 2.31p 2.76p 2.31p 2.68p 37000
04/10/2016 2.26p 2.76p 2.26p 2.68p 1229250
03/10/2016 2.55p 2.68p 2.68p 2.68p 0
30/09/2016 2.55p 2.68p 2.68p 2.68p 0
29/09/2016 2.55p 2.68p 2.47p 2.68p 189117
28/09/2016 2.34p 2.42p 2.34p 2.42p 75000
27/09/2016 2.26p 2.42p 2.26p 2.42p 13500
26/09/2016 2.50p 2.47p 2.42p 2.42p 0
23/09/2016 2.50p 2.52p 2.47p 2.47p 0
22/09/2016 2.50p 2.52p 2.32p 2.52p 275664
21/09/2016 2.37p 2.47p 2.37p 2.47p 15200
20/09/2016 2.32p 2.47p 2.38p 2.47p 0
19/09/2016 2.32p 2.47p 2.38p 2.38p 0
16/09/2016 2.32p 2.47p 2.38p 2.47p 0
15/09/2016 2.32p 2.38p 2.38p 2.38p 0
14/09/2016 2.32p 2.38p 2.32p 2.38p 12000
13/09/2016 2.49p 2.50p 2.32p 2.38p 156353
12/09/2016 2.50p 2.50p 2.47p 2.47p 131711
09/09/2016 2.57p 2.75p 2.45p 2.52p 1072122
08/09/2016 2.70p 2.88p 2.76p 2.76p 0
07/09/2016 2.70p 2.88p 2.70p 2.88p 18040
06/09/2016 3.00p 3.00p 3.00p 3.00p 16666
05/09/2016 3.10p 3.10p 3.00p 3.00p 275
02/09/2016 2.76p 2.76p 2.54p 2.63p 44912
01/09/2016 2.76p 2.63p 2.63p 2.63p 0
31/08/2016 2.76p 2.76p 2.63p 2.63p 69218
30/08/2016 2.60p 2.63p 2.60p 2.63p 0
26/08/2016 2.60p 2.69p 2.60p 2.60p 114218
25/08/2016 2.75p 2.75p 2.63p 2.63p 125000
24/08/2016 2.76p 3.00p 2.75p 2.75p 169339
23/08/2016 2.75p 3.10p 2.75p 2.75p 363069
22/08/2016 2.90p 2.90p 2.75p 2.75p 100000
19/08/2016 2.76p 2.90p 2.75p 2.75p 266842
18/08/2016 2.60p 3.00p 2.63p 3.00p 0
17/08/2016 2.60p 2.69p 2.51p 2.63p 102886
16/08/2016 2.60p 3.41p 2.60p 3.26p 63346
15/08/2016 2.63p 3.39p 2.63p 2.63p 328550
12/08/2016 2.75p 2.75p 2.63p 2.63p 175448
11/08/2016 2.70p 2.75p 2.65p 2.75p 135000
10/08/2016 3.03p 2.98p 2.85p 2.85p 0
09/08/2016 3.03p 2.98p 2.85p 2.98p 0
08/08/2016 3.03p 3.33p 2.85p 2.85p 0
05/08/2016 3.03p 3.33p 3.03p 3.33p 41557
04/08/2016 2.99p 3.46p 2.99p 3.33p 40853
03/08/2016 2.75p 2.70p 2.70p 2.70p 0
02/08/2016 2.75p 2.75p 2.70p 2.70p 234128
01/08/2016 2.90p 2.88p 2.88p 2.88p 0
29/07/2016 2.90p 2.90p 2.88p 2.88p 9310
28/07/2016 2.90p 2.88p 2.88p 2.88p 0
27/07/2016 2.90p 2.90p 2.88p 2.88p 60000
26/07/2016 2.94p 2.88p 2.88p 2.88p 0
25/07/2016 2.94p 2.88p 2.88p 2.88p 0
22/07/2016 2.94p 2.94p 2.88p 2.88p 4851
21/07/2016 3.10p 3.08p 2.88p 3.08p 0
20/07/2016 3.10p 2.88p 2.88p 2.88p 0
19/07/2016 3.10p 3.10p 2.75p 2.88p 120556
18/07/2016 3.10p 3.32p 3.10p 3.18p 288131
15/07/2016 2.91p 2.88p 2.88p 2.88p 0
14/07/2016 2.91p 2.91p 2.88p 2.88p 59681
13/07/2016 3.19p 3.19p 3.12p 3.12p 30000
12/07/2016 2.73p 2.74p 2.68p 2.70p 241614
11/07/2016 2.60p 2.70p 2.60p 2.70p 500000
08/07/2016 2.70p 2.83p 2.70p 2.83p 0
07/07/2016 2.70p 3.16p 2.70p 2.70p 164792
06/07/2016 2.61p 2.74p 2.61p 2.69p 43916
05/07/2016 2.66p 2.83p 2.65p 2.80p 293974
04/07/2016 2.80p 2.87p 2.73p 2.73p 300400
01/07/2016 2.79p 2.90p 2.61p 2.79p 152000
30/06/2016 2.88p 2.89p 2.78p 2.78p 70713
29/06/2016 3.01p 3.80p 2.77p 2.85p 1114446
28/06/2016 2.80p 3.23p 2.80p 2.87p 683996
27/06/2016 3.67p 3.67p 3.23p 3.25p 368130
24/06/2016 3.19p 3.90p 2.00p 3.38p 2010571
23/06/2016 2.75p 2.85p 2.75p 2.85p 2515
22/06/2016 2.75p 3.03p 2.75p 2.98p 45362
21/06/2016 3.22p 3.22p 3.13p 3.13p 12626
20/06/2016 2.75p 3.13p 2.75p 3.13p 6837
17/06/2016 2.82p 2.88p 2.82p 2.88p 32500
16/06/2016 2.85p 3.13p 2.85p 3.13p 311
15/06/2016 2.86p 2.88p 2.80p 2.88p 358806
14/06/2016 2.90p 3.18p 2.93p 3.18p 0
13/06/2016 2.90p 2.93p 2.87p 2.93p 47398
10/06/2016 3.00p 3.18p 3.17p 3.18p 0
09/06/2016 3.00p 3.17p 3.00p 3.17p 64293
08/06/2016 2.85p 3.19p 3.18p 3.19p 0
07/06/2016 2.85p 3.18p 2.85p 3.18p 34012
06/06/2016 2.95p 3.15p 3.15p 3.15p 0
03/06/2016 2.95p 3.15p 3.15p 3.15p 0
02/06/2016 2.95p 3.15p 3.15p 3.15p 0
01/06/2016 2.95p 3.15p 3.15p 3.15p 0
31/05/2016 2.95p 3.15p 2.95p 3.15p 100000
27/05/2016 2.95p 2.95p 2.90p 2.90p 126449
26/05/2016 2.98p 3.15p 2.95p 3.15p 27044
25/05/2016 3.49p 3.49p 2.95p 3.15p 112939
24/05/2016 3.00p 3.15p 3.00p 3.15p 2500
23/05/2016 2.98p 3.15p 2.98p 3.15p 13000
20/05/2016 3.15p 3.25p 3.15p 3.15p 0
19/05/2016 3.15p 3.40p 3.15p 3.25p 1123312
18/05/2016 2.94p 3.15p 2.94p 3.15p 100000
17/05/2016 3.12p 3.15p 3.12p 3.15p 41000
16/05/2016 3.11p 3.15p 3.00p 3.15p 56000
13/05/2016 3.00p 3.39p 3.00p 3.25p 414884
12/05/2016 3.49p 3.49p 3.10p 3.25p 442929
11/05/2016 3.00p 3.11p 2.90p 3.03p 589632
10/05/2016 3.32p 3.32p 3.25p 3.25p 20400
09/05/2016 3.00p 3.25p 3.25p 3.25p 0
06/05/2016 3.00p 3.25p 3.00p 3.25p 27127
05/05/2016 3.00p 3.34p 3.00p 3.25p 52127
04/05/2016 3.49p 3.49p 3.00p 3.25p 441113
03/05/2016 3.25p 3.74p 3.15p 3.50p 131051
29/04/2016 3.49p 3.63p 3.20p 3.63p 505527
28/04/2016 3.50p 4.00p 3.18p 3.63p 1886215
27/04/2016 3.37p 3.37p 3.05p 3.25p 357726
26/04/2016 3.20p 3.35p 3.20p 3.35p 120000
25/04/2016 3.25p 3.80p 3.25p 3.35p 182213
22/04/2016 3.50p 3.90p 3.28p 3.63p 428858
21/04/2016 3.84p 4.49p 3.75p 3.75p 2255260
20/04/2016 3.50p 3.78p 3.12p 3.68p 1815050
19/04/2016 3.50p 3.50p 2.40p 3.13p 81030
18/04/2016 2.40p 2.85p 2.40p 2.85p 31949
15/04/2016 2.80p 3.17p 2.36p 2.85p 127631
14/04/2016 3.00p 4.00p 3.00p 3.13p 2039601
13/04/2016 2.60p 3.04p 2.60p 2.88p 179693
12/04/2016 2.60p 3.05p 2.60p 2.88p 193632
11/04/2016 2.58p 2.88p 2.58p 2.88p 116320
08/04/2016 3.09p 2.90p 2.90p 2.90p 0
07/04/2016 3.09p 2.90p 2.90p 2.90p 0
06/04/2016 3.09p 3.09p 2.90p 2.90p 42708
05/04/2016 3.01p 3.95p 2.58p 2.90p 918405
04/04/2016 3.75p 3.75p 2.75p 3.25p 665946
01/04/2016 2.51p 2.74p 2.00p 2.51p 1023590
31/03/2016 2.37p 2.50p 2.37p 2.50p 12000
30/03/2016 2.33p 2.67p 2.33p 2.63p 104085
29/03/2016 2.59p 2.83p 2.59p 2.67p 428867
24/03/2016 2.86p 3.13p 2.83p 3.05p 97817
23/03/2016 3.15p 3.17p 3.13p 3.13p 143578
22/03/2016 2.84p 3.59p 2.84p 3.38p 180717
21/03/2016 2.84p 3.50p 2.78p 3.00p 51269
18/03/2016 3.50p 3.95p 2.62p 3.50p 600383
17/03/2016 3.40p 3.71p 2.63p 3.50p 1866513
16/03/2016 2.84p 2.84p 2.55p 2.63p 76690
15/03/2016 3.25p 3.25p 2.63p 2.63p 396297
14/03/2016 3.33p 3.58p 2.97p 3.25p 80291
11/03/2016 2.69p 3.07p 2.69p 2.97p 25553
10/03/2016 2.55p 3.34p 2.95p 3.34p 0
09/03/2016 2.55p 3.22p 2.55p 2.95p 599464
08/03/2016 2.23p 4.75p 2.14p 3.10p 6935050
07/03/2016 2.24p 2.24p 2.12p 2.12p 133444
04/03/2016 1.68p 1.95p 1.68p 1.90p 25000

*Close Price adjusted for both dividends and splits