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
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
03/03/2016 1.73p 2.21p 1.73p 1.95p 28589
02/03/2016 1.98p 2.13p 1.98p 2.05p 3635
01/03/2016 1.86p 2.13p 1.86p 2.13p 46343
29/02/2016 2.35p 2.35p 2.02p 2.13p 346302
26/02/2016 1.75p 2.05p 2.00p 2.05p 0
25/02/2016 1.75p 2.00p 1.63p 2.00p 0
24/02/2016 1.75p 1.75p 1.63p 1.63p 317174
23/02/2016 2.00p 2.00p 1.75p 1.75p 214260
22/02/2016 1.77p 2.15p 2.05p 2.15p 0
19/02/2016 1.77p 2.05p 2.05p 2.05p 0
18/02/2016 1.77p 2.05p 2.03p 2.05p 0
17/02/2016 1.77p 2.03p 1.73p 2.03p 0
16/02/2016 1.77p 1.77p 1.70p 1.73p 5637
15/02/2016 2.00p 2.16p 1.70p 1.70p 151695
12/02/2016 2.00p 2.20p 2.00p 2.20p 108799
11/02/2016 1.93p 2.01p 1.70p 2.01p 292000
10/02/2016 1.75p 1.78p 1.78p 1.78p 0
09/02/2016 1.75p 1.78p 1.60p 1.78p 392485
08/02/2016 1.50p 1.50p 1.50p 1.50p 200000
05/02/2016 1.50p 1.75p 1.75p 1.75p 0
04/02/2016 1.50p 1.75p 1.63p 1.75p 0
03/02/2016 1.50p 1.63p 1.53p 1.63p 0
02/02/2016 1.50p 1.53p 1.50p 1.53p 117419
01/02/2016 1.89p 1.89p 1.66p 1.75p 12500
29/01/2016 1.50p 1.75p 1.50p 1.75p 59425
28/01/2016 1.50p 1.75p 1.50p 1.75p 0
27/01/2016 1.50p 1.50p 1.50p 1.50p 2455
26/01/2016 1.25p 1.75p 1.63p 1.75p 0
25/01/2016 1.25p 1.63p 1.61p 1.63p 0
22/01/2016 1.25p 1.75p 1.25p 1.61p 92461
21/01/2016 1.44p 1.72p 1.44p 1.63p 7475
20/01/2016 1.26p 1.63p 1.26p 1.63p 41929
19/01/2016 1.44p 1.73p 1.44p 1.63p 67534
18/01/2016 1.99p 1.75p 1.63p 1.63p 0
15/01/2016 1.99p 1.99p 1.60p 1.75p 288907
14/01/2016 1.99p 1.99p 1.75p 1.75p 250
13/01/2016 1.52p 1.75p 1.52p 1.75p 1000
12/01/2016 1.52p 1.76p 1.75p 1.76p 0
11/01/2016 1.52p 1.83p 1.52p 1.75p 2337
08/01/2016 1.87p 1.87p 1.83p 1.83p 14000
07/01/2016 1.75p 1.88p 1.64p 1.88p 130658
06/01/2016 1.74p 1.80p 1.74p 1.80p 900
05/01/2016 1.35p 2.05p 1.35p 1.85p 115608
04/01/2016 1.50p 1.63p 1.50p 1.63p 100000
31/12/2015 1.35p 1.47p 1.35p 1.43p 59640
30/12/2015 1.47p 1.47p 1.43p 1.43p 67100
29/12/2015 1.55p 1.55p 1.43p 1.43p 400000
24/12/2015 1.50p 1.88p 1.75p 1.75p 0
23/12/2015 1.50p 1.93p 1.50p 1.88p 13151
22/12/2015 2.24p 2.24p 1.85p 1.85p 22455
21/12/2015 1.75p 2.00p 1.75p 2.00p 12500
18/12/2015 1.98p 2.03p 2.03p 2.03p 0
17/12/2015 1.98p 2.03p 2.03p 2.03p 0
16/12/2015 1.98p 2.03p 2.03p 2.03p 0
15/12/2015 1.98p 2.03p 1.82p 2.03p 1608
14/12/2015 1.80p 2.03p 1.80p 2.03p 50000
11/12/2015 1.82p 2.03p 1.82p 2.03p 29700
10/12/2015 2.00p 2.00p 1.82p 1.90p 170000
09/12/2015 1.82p 2.03p 1.90p 2.03p 0
08/12/2015 1.82p 1.90p 1.82p 1.90p 40000
07/12/2015 1.68p 1.90p 1.68p 1.90p 108071
04/12/2015 1.95p 2.05p 1.95p 2.05p 4547
03/12/2015 1.96p 2.05p 1.96p 2.05p 30000
02/12/2015 1.93p 2.05p 1.93p 2.05p 11866
01/12/2015 1.99p 2.05p 1.99p 2.05p 34520
30/11/2015 1.96p 2.08p 1.96p 2.08p 98301
27/11/2015 1.62p 2.03p 2.00p 2.03p 0
26/11/2015 1.62p 2.00p 1.83p 2.00p 0
25/11/2015 1.62p 1.83p 1.62p 1.83p 19544
24/11/2015 1.54p 1.82p 1.54p 1.75p 425000
23/11/2015 1.85p 2.00p 2.00p 2.00p 0
20/11/2015 1.85p 2.00p 1.85p 2.00p 7600
19/11/2015 2.03p 2.03p 2.00p 2.00p 0
18/11/2015 2.03p 2.15p 2.03p 2.03p 35000
17/11/2015 2.10p 2.16p 1.93p 2.03p 1326732
16/11/2015 2.10p 2.30p 2.25p 2.25p 0
13/11/2015 2.10p 2.30p 2.10p 2.30p 8178
12/11/2015 2.60p 2.60p 2.10p 2.30p 131460
11/11/2015 2.50p 2.50p 2.48p 2.48p 220000
10/11/2015 2.50p 2.85p 2.50p 2.75p 5500
09/11/2015 2.80p 2.85p 2.55p 2.85p 142435
06/11/2015 2.55p 2.55p 2.55p 2.55p 0
05/11/2015 2.55p 2.55p 2.55p 2.55p 750000
04/11/2015 2.10p 2.55p 2.10p 2.55p 632113
03/11/2015 2.11p 2.55p 2.11p 2.55p 10597
02/11/2015 2.51p 2.55p 2.55p 2.55p 0
30/10/2015 2.51p 2.55p 2.55p 2.55p 0
29/10/2015 2.51p 2.55p 2.50p 2.55p 415461
28/10/2015 2.64p 2.55p 2.50p 2.55p 0
27/10/2015 2.64p 2.50p 2.50p 2.50p 0
26/10/2015 2.64p 2.55p 2.50p 2.50p 0
23/10/2015 2.64p 2.64p 2.55p 2.55p 10000
22/10/2015 2.01p 2.50p 2.01p 2.50p 958
21/10/2015 2.80p 2.80p 2.10p 2.25p 29165
20/10/2015 2.10p 2.25p 2.10p 2.25p 22857
19/10/2015 2.20p 2.60p 2.20p 2.60p 15000
16/10/2015 2.50p 2.63p 2.40p 2.40p 0
15/10/2015 2.50p 2.63p 2.63p 2.63p 0
14/10/2015 2.50p 2.65p 2.63p 2.63p 0
13/10/2015 2.50p 2.65p 2.65p 2.65p 0
12/10/2015 2.50p 2.65p 2.36p 2.65p 172000
09/10/2015 2.30p 2.71p 2.30p 2.65p 44116
08/10/2015 2.55p 2.65p 2.25p 2.65p 150000
07/10/2015 2.60p 2.83p 2.25p 2.25p 112952
06/10/2015 2.30p 2.60p 2.10p 2.45p 54807
05/10/2015 2.10p 2.50p 2.10p 2.50p 7812
02/10/2015 3.00p 3.00p 2.10p 2.25p 35462
01/10/2015 2.14p 2.69p 2.14p 2.50p 54400
30/09/2015 2.25p 2.40p 2.10p 2.19p 417491
29/09/2015 2.13p 2.25p 2.10p 2.15p 137392
28/09/2015 2.26p 2.30p 2.25p 2.25p 68900
25/09/2015 2.64p 2.68p 2.50p 2.68p 0
24/09/2015 2.64p 2.50p 2.50p 2.50p 0
23/09/2015 2.64p 2.58p 2.50p 2.50p 0
22/09/2015 2.64p 2.58p 2.52p 2.58p 0
21/09/2015 2.64p 2.80p 2.49p 2.52p 793912
18/09/2015 2.40p 2.40p 2.40p 2.40p 25000
17/09/2015 2.40p 2.85p 2.75p 2.85p 0

*Close Price adjusted for both dividends and splits