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
05/08/2014 18.00p 18.50p 18.00p 18.50p 24283
04/08/2014 18.00p 18.50p 17.10p 18.50p 80771
01/08/2014 18.54p 18.54p 18.05p 18.50p 134567
31/07/2014 18.00p 18.38p 18.00p 18.25p 153781
30/07/2014 18.00p 18.70p 17.71p 18.38p 310106
29/07/2014 18.15p 18.15p 18.13p 18.13p 10936
28/07/2014 18.00p 18.50p 18.00p 18.50p 225000
25/07/2014 17.59p 18.38p 17.59p 18.38p 5490
24/07/2014 18.00p 18.63p 18.00p 18.38p 50000
23/07/2014 18.00p 18.63p 18.00p 18.63p 0
22/07/2014 18.00p 18.50p 18.00p 18.25p 73827
21/07/2014 18.00p 19.00p 17.50p 18.00p 52789
18/07/2014 18.94p 18.94p 18.63p 18.63p 5250
17/07/2014 18.00p 18.63p 18.00p 18.63p 0
16/07/2014 18.00p 18.63p 18.00p 18.63p 34692
15/07/2014 17.00p 18.00p 17.00p 17.75p 551374
14/07/2014 17.75p 18.50p 17.50p 17.50p 5000
11/07/2014 18.50p 18.50p 18.50p 18.50p 23750
10/07/2014 18.00p 18.63p 18.00p 18.50p 312547
09/07/2014 18.00p 18.63p 18.00p 18.63p 12534
08/07/2014 18.00p 18.06p 18.00p 18.00p 4653
07/07/2014 18.06p 18.63p 18.06p 18.63p 297
04/07/2014 18.06p 18.63p 18.06p 18.63p 6682
03/07/2014 18.00p 18.50p 18.00p 18.50p 40000
02/07/2014 18.75p 19.25p 18.63p 18.63p 0
01/07/2014 18.75p 19.25p 18.63p 18.63p 0
30/06/2014 18.75p 19.25p 18.63p 19.25p 59721
27/06/2014 18.06p 18.88p 18.06p 18.63p 58127
26/06/2014 18.00p 18.25p 18.00p 18.25p 138869
25/06/2014 18.25p 18.63p 18.00p 18.13p 196329
24/06/2014 18.05p 18.65p 18.05p 18.63p 112474
23/06/2014 18.50p 18.70p 18.00p 18.50p 0
20/06/2014 18.50p 18.70p 18.00p 18.50p 67287
19/06/2014 18.00p 18.50p 18.00p 18.50p 50000
18/06/2014 18.00p 18.50p 18.00p 18.50p 600000
17/06/2014 17.27p 17.75p 17.25p 17.63p 62808
16/06/2014 17.30p 17.87p 17.30p 17.75p 12546
13/06/2014 18.00p 18.20p 16.82p 17.87p 572180
12/06/2014 18.00p 19.13p 18.00p 18.50p 28336
11/06/2014 18.25p 18.27p 18.00p 18.13p 359662
10/06/2014 19.15p 19.15p 18.63p 18.88p 10000
09/06/2014 18.50p 18.75p 18.50p 18.63p 72500
06/06/2014 19.00p 19.00p 18.75p 18.75p 15799
05/06/2014 19.00p 19.00p 19.00p 19.00p 50000
04/06/2014 18.30p 18.74p 18.25p 18.50p 32240
03/06/2014 18.50p 18.75p 18.00p 18.25p 227655
02/06/2014 17.50p 18.75p 17.28p 18.75p 616707
30/05/2014 17.50p 17.87p 17.50p 17.63p 9702
29/05/2014 17.25p 17.87p 17.00p 17.87p 63691
28/05/2014 17.25p 17.50p 17.25p 17.38p 69856
27/05/2014 17.50p 17.75p 16.00p 17.50p 861407
23/05/2014 17.00p 17.75p 16.75p 17.25p 102281
22/05/2014 18.25p 18.25p 17.00p 17.75p 270597
21/05/2014 19.25p 19.75p 18.00p 18.25p 283833
20/05/2014 19.50p 19.75p 19.50p 19.75p 28402
19/05/2014 19.45p 19.75p 19.45p 19.75p 9305
16/05/2014 19.50p 19.64p 19.05p 19.37p 201091
15/05/2014 18.75p 19.37p 18.25p 19.37p 374912
14/05/2014 19.75p 20.50p 18.00p 19.00p 935009
13/05/2014 20.25p 21.09p 19.75p 19.75p 253491
12/05/2014 21.25p 21.50p 20.00p 20.50p 396820
09/05/2014 21.50p 22.18p 21.25p 21.50p 142669
08/05/2014 25.50p 26.40p 20.15p 22.13p 2908578
07/05/2014 26.00p 27.00p 23.75p 24.00p 3168068
06/05/2014 24.00p 26.00p 22.90p 26.00p 1509467
02/05/2014 23.75p 24.23p 23.19p 24.00p 504236
01/05/2014 24.00p 24.40p 23.12p 24.00p 1486397
30/04/2014 20.50p 23.95p 20.25p 23.75p 1561480
29/04/2014 20.50p 20.50p 20.25p 20.25p 123500
28/04/2014 19.75p 20.25p 19.75p 20.25p 112500
25/04/2014 20.05p 20.38p 20.05p 20.25p 2169
24/04/2014 20.25p 20.38p 20.00p 20.38p 0
23/04/2014 20.25p 20.38p 20.00p 20.25p 164882
22/04/2014 20.40p 20.40p 20.38p 20.38p 14574
17/04/2014 20.25p 20.95p 20.00p 20.75p 88691
16/04/2014 20.50p 20.90p 20.00p 20.50p 78888
15/04/2014 21.00p 21.00p 20.50p 20.75p 402963
14/04/2014 20.75p 21.75p 20.75p 20.87p 117437
11/04/2014 21.60p 21.78p 20.87p 20.87p 112789
10/04/2014 20.00p 21.00p 19.00p 21.00p 2395902
09/04/2014 19.75p 19.75p 19.37p 19.50p 64453
08/04/2014 19.25p 19.70p 19.25p 19.37p 190992
07/04/2014 19.05p 19.30p 19.00p 19.25p 132784
04/04/2014 19.00p 19.85p 18.75p 19.13p 1402611
03/04/2014 19.25p 20.50p 18.75p 18.75p 1224376
02/04/2014 18.50p 18.50p 18.00p 18.13p 34194
01/04/2014 18.00p 18.25p 17.75p 18.25p 36000
31/03/2014 18.25p 18.50p 18.25p 18.25p 28000
28/03/2014 18.60p 18.63p 18.00p 18.25p 96282
27/03/2014 19.48p 19.48p 18.63p 18.63p 12650
26/03/2014 18.50p 19.13p 18.00p 18.75p 451904
25/03/2014 19.03p 19.13p 19.03p 19.13p 15926
24/03/2014 20.10p 20.10p 19.50p 19.50p 13344
21/03/2014 19.50p 20.50p 18.50p 20.00p 754310
20/03/2014 18.50p 19.00p 18.00p 18.50p 18674
19/03/2014 17.76p 18.38p 17.76p 18.38p 42700
18/03/2014 19.50p 19.50p 18.13p 18.63p 14500
17/03/2014 18.50p 18.88p 18.50p 18.75p 0
14/03/2014 18.50p 18.88p 18.50p 18.88p 27532
13/03/2014 18.40p 19.11p 18.00p 18.75p 0
12/03/2014 18.40p 19.11p 18.00p 18.75p 65000
11/03/2014 18.50p 18.93p 18.00p 18.00p 38111
10/03/2014 18.97p 19.50p 18.97p 19.50p 8800
07/03/2014 19.27p 19.75p 19.25p 19.50p 0
06/03/2014 19.27p 19.75p 19.25p 19.75p 1522
05/03/2014 19.25p 19.27p 19.25p 19.25p 20016
04/03/2014 19.00p 19.88p 19.00p 19.63p 306504
03/03/2014 21.75p 22.06p 19.88p 19.88p 143656
28/02/2014 22.00p 22.00p 21.50p 21.75p 120462
27/02/2014 21.81p 21.81p 21.63p 21.63p 15884
26/02/2014 21.50p 22.00p 21.30p 21.75p 155084
25/02/2014 21.00p 22.00p 20.55p 21.50p 0
24/02/2014 21.00p 22.00p 20.55p 21.50p 283348
21/02/2014 19.50p 20.55p 19.00p 19.75p 0
20/02/2014 19.50p 20.55p 19.00p 19.25p 62991
19/02/2014 20.00p 20.88p 19.50p 19.50p 73130
18/02/2014 20.00p 21.20p 20.00p 20.75p 73762
17/02/2014 21.50p 21.50p 20.55p 21.00p 0
14/02/2014 21.50p 21.50p 20.55p 21.00p 60765
13/02/2014 20.75p 21.98p 20.61p 21.00p 0
12/02/2014 20.75p 21.98p 20.61p 21.00p 155081
11/02/2014 19.50p 21.65p 19.00p 20.75p 319894
10/02/2014 17.00p 19.00p 16.98p 19.00p 125328
07/02/2014 17.00p 17.00p 16.53p 16.75p 3800
06/02/2014 16.53p 16.63p 16.53p 16.63p 17000
05/02/2014 16.28p 16.63p 16.28p 16.63p 9376
04/02/2014 16.50p 16.75p 16.37p 16.50p 31123
03/02/2014 16.50p 16.88p 16.50p 16.75p 54658
31/01/2014 16.00p 16.63p 15.75p 16.63p 0
30/01/2014 16.00p 16.50p 15.75p 16.50p 107090
29/01/2014 16.00p 16.63p 16.00p 16.00p 135554
28/01/2014 16.25p 16.63p 16.25p 16.63p 15000
27/01/2014 16.50p 16.75p 16.10p 16.75p 24286
24/01/2014 16.50p 16.88p 16.50p 16.88p 83650
23/01/2014 16.60p 17.10p 16.60p 16.88p 9595
22/01/2014 16.50p 17.03p 16.50p 16.88p 25069
21/01/2014 16.06p 16.88p 16.06p 16.88p 32160
20/01/2014 17.50p 17.87p 16.00p 16.00p 268711
17/01/2014 18.00p 18.38p 17.75p 17.87p 49446
16/01/2014 17.87p 18.55p 17.87p 18.38p 15000
15/01/2014 18.25p 18.75p 17.84p 18.38p 0
14/01/2014 18.25p 18.75p 17.84p 18.13p 58663
13/01/2014 18.34p 18.75p 18.25p 18.75p 21372
10/01/2014 18.25p 18.43p 18.00p 18.00p 94284
09/01/2014 18.25p 19.13p 18.00p 18.00p 104266
08/01/2014 18.50p 19.13p 18.43p 19.13p 22000
07/01/2014 19.90p 19.90p 18.60p 19.00p 11043
06/01/2014 18.75p 19.94p 18.75p 19.50p 0
03/01/2014 18.75p 19.94p 18.75p 19.25p 3170
02/01/2014 19.10p 19.75p 18.88p 19.25p 16058
31/12/2013 19.25p 20.46p 19.25p 19.75p 25537
30/12/2013 19.00p 20.00p 19.00p 19.63p 55748
27/12/2013 18.00p 18.75p 18.00p 18.50p 9572
24/12/2013 18.00p 19.10p 18.00p 18.50p 0
23/12/2013 18.00p 19.10p 18.00p 18.50p 20312
20/12/2013 18.58p 18.95p 18.58p 18.75p 13632
19/12/2013 19.00p 20.50p 18.63p 18.75p 224922
18/12/2013 20.00p 22.50p 19.50p 20.50p 692857
17/12/2013 16.00p 19.50p 15.50p 19.50p 1053823
16/12/2013 15.50p 15.50p 15.25p 15.50p 2405902
13/12/2013 15.50p 15.50p 15.50p 15.50p 65000
12/12/2013 15.50p 15.50p 15.13p 15.25p 64737
11/12/2013 15.25p 15.50p 15.00p 15.13p 31755
10/12/2013 15.25p 15.70p 15.00p 15.00p 58375
09/12/2013 15.00p 15.75p 15.00p 15.00p 5144
06/12/2013 15.25p 16.00p 15.25p 15.75p 0
05/12/2013 15.25p 16.00p 15.25p 16.00p 47574
04/12/2013 15.85p 15.85p 15.63p 15.63p 30000
03/12/2013 15.00p 15.63p 15.00p 15.63p 44712
02/12/2013 15.00p 16.00p 15.00p 15.63p 5000
29/11/2013 15.00p 16.00p 15.00p 15.50p 139715
28/11/2013 15.75p 15.75p 15.25p 15.25p 14252
27/11/2013 15.75p 15.75p 15.50p 15.50p 92790
26/11/2013 16.50p 16.50p 15.75p 15.75p 204585
25/11/2013 16.00p 17.35p 15.50p 16.37p 130765
22/11/2013 15.75p 16.25p 15.50p 15.50p 127772
21/11/2013 16.75p 17.30p 15.75p 16.25p 255819
20/11/2013 17.25p 17.30p 17.00p 17.25p 62050
19/11/2013 17.50p 17.75p 17.00p 17.75p 33693
18/11/2013 17.75p 17.83p 17.25p 17.75p 73881
15/11/2013 18.00p 18.00p 17.62p 17.63p 11590
14/11/2013 17.75p 17.75p 17.50p 17.50p 16839
13/11/2013 17.50p 18.38p 17.00p 17.25p 371060
12/11/2013 17.75p 18.25p 17.25p 17.25p 232541
11/11/2013 18.75p 18.75p 17.25p 18.25p 244828
08/11/2013 20.50p 20.50p 18.16p 18.75p 1011983
07/11/2013 21.00p 21.00p 20.25p 20.38p 47805
06/11/2013 22.00p 22.13p 20.00p 21.00p 419976
05/11/2013 22.25p 22.50p 22.00p 22.13p 17301
04/11/2013 23.00p 23.13p 21.79p 22.50p 294273
01/11/2013 23.50p 23.75p 22.50p 23.13p 272550
31/10/2013 23.50p 23.50p 22.50p 22.50p 30898
30/10/2013 23.25p 23.38p 22.50p 22.50p 342301
29/10/2013 23.75p 25.50p 23.25p 23.25p 192922
28/10/2013 23.75p 23.88p 23.25p 23.88p 344822
25/10/2013 24.00p 25.25p 23.00p 23.00p 265849
24/10/2013 23.75p 24.12p 23.00p 24.12p 48668
23/10/2013 23.50p 23.75p 23.00p 23.00p 51999
22/10/2013 23.75p 23.75p 23.50p 23.63p 53832
21/10/2013 23.50p 23.90p 23.50p 23.50p 145895

*Close Price adjusted for both dividends and splits