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
01/12/2014 7.50p 8.23p 7.40p 8.23p 470358
28/11/2014 8.20p 8.20p 6.75p 7.90p 1110141
27/11/2014 8.50p 8.50p 8.20p 8.25p 403917
26/11/2014 8.25p 8.29p 8.20p 8.20p 108869
25/11/2014 8.60p 8.80p 8.25p 8.35p 84389
24/11/2014 8.70p 8.75p 8.70p 8.75p 6100
21/11/2014 9.50p 9.50p 8.88p 8.88p 15000
20/11/2014 9.00p 9.08p 8.70p 8.73p 162823
19/11/2014 9.00p 9.46p 8.90p 8.90p 365016
18/11/2014 7.30p 8.80p 7.30p 8.45p 3014893
17/11/2014 8.50p 9.31p 7.00p 7.58p 1041589
14/11/2014 9.75p 10.43p 8.81p 8.88p 560879
13/11/2014 10.25p 10.28p 9.88p 9.88p 103220
12/11/2014 10.00p 10.75p 9.25p 10.13p 251707
11/11/2014 11.50p 11.50p 9.50p 9.88p 909195
10/11/2014 11.75p 11.75p 11.13p 11.25p 180569
07/11/2014 11.75p 11.88p 11.75p 11.88p 2530
06/11/2014 11.75p 12.00p 11.75p 11.88p 245
05/11/2014 12.00p 12.80p 11.00p 11.88p 391339
04/11/2014 12.50p 12.50p 12.00p 12.13p 119941
03/11/2014 13.25p 13.50p 13.00p 13.00p 185506
31/10/2014 13.90p 13.75p 13.63p 13.63p 0
30/10/2014 13.90p 14.25p 13.50p 13.75p 40289
29/10/2014 14.00p 14.50p 13.75p 14.25p 83726
28/10/2014 13.25p 14.00p 13.25p 13.88p 100003
27/10/2014 14.00p 14.00p 14.00p 14.00p 15000
24/10/2014 13.00p 14.99p 13.00p 14.88p 122509
23/10/2014 13.00p 13.00p 13.00p 13.00p 1510
22/10/2014 13.50p 13.78p 13.25p 13.25p 27783
21/10/2014 13.50p 13.75p 13.00p 13.75p 565741
20/10/2014 13.00p 13.10p 13.00p 13.00p 53488
17/10/2014 12.25p 13.50p 12.25p 13.50p 10000
16/10/2014 11.15p 12.00p 11.15p 11.50p 20000
15/10/2014 11.75p 12.00p 11.75p 12.00p 258092
14/10/2014 11.75p 12.00p 11.75p 11.88p 29228
13/10/2014 12.00p 12.38p 11.75p 12.38p 116825
10/10/2014 11.75p 12.50p 11.88p 12.50p 0
09/10/2014 11.75p 11.88p 11.75p 11.88p 14210
08/10/2014 12.00p 12.75p 11.50p 12.25p 203659
07/10/2014 13.00p 13.25p 12.50p 13.25p 0
06/10/2014 13.00p 13.00p 12.25p 12.50p 18752
03/10/2014 12.25p 13.25p 12.25p 13.25p 37466
02/10/2014 12.50p 13.00p 12.50p 13.00p 106638
01/10/2014 13.75p 14.05p 12.75p 12.75p 79152
30/09/2014 13.50p 16.00p 13.00p 13.00p 785929
29/09/2014 13.50p 13.50p 12.00p 12.50p 547584
26/09/2014 14.75p 15.31p 13.02p 13.38p 233147
25/09/2014 15.50p 15.58p 15.00p 15.00p 67200
24/09/2014 16.50p 16.50p 15.75p 16.13p 36100
23/09/2014 16.75p 16.75p 16.52p 16.63p 3500
22/09/2014 17.00p 17.00p 16.05p 16.75p 15826
19/09/2014 16.65p 16.65p 16.02p 16.25p 21719
18/09/2014 16.00p 16.00p 15.88p 15.88p 20000
17/09/2014 16.00p 16.37p 15.88p 16.37p 0
16/09/2014 16.00p 16.00p 15.80p 15.88p 48400
15/09/2014 16.00p 16.25p 15.50p 16.25p 111500
12/09/2014 16.50p 16.50p 16.00p 16.25p 49684
11/09/2014 16.50p 16.60p 16.25p 16.25p 202791
10/09/2014 17.10p 17.10p 16.58p 16.88p 70000
09/09/2014 17.50p 17.50p 16.54p 16.63p 360536
08/09/2014 17.32p 17.63p 17.32p 17.63p 10000
05/09/2014 18.00p 18.65p 17.00p 17.38p 220134
04/09/2014 18.00p 19.48p 18.00p 18.00p 42952
03/09/2014 18.75p 19.00p 18.35p 18.50p 300000
02/09/2014 18.45p 19.00p 18.45p 19.00p 7500
01/09/2014 18.60p 19.75p 18.40p 19.00p 33200
29/08/2014 20.00p 20.00p 18.60p 19.00p 21000
28/08/2014 18.59p 19.25p 19.00p 19.00p 0
27/08/2014 18.59p 19.25p 18.59p 19.25p 774
26/08/2014 19.75p 19.80p 19.37p 19.37p 35000
22/08/2014 19.50p 18.88p 18.88p 18.88p 0
21/08/2014 19.50p 19.50p 18.88p 18.88p 1000
20/08/2014 18.26p 19.25p 18.26p 18.75p 46977
19/08/2014 18.40p 18.88p 18.40p 18.75p 826
18/08/2014 18.25p 19.45p 18.25p 18.88p 113509
15/08/2014 18.25p 19.00p 17.75p 18.88p 802763
14/08/2014 17.50p 17.75p 17.25p 17.25p 61447
13/08/2014 18.00p 18.00p 17.50p 17.75p 99669
12/08/2014 18.50p 18.50p 18.00p 18.25p 4205
11/08/2014 18.00p 18.40p 17.75p 18.00p 219309
08/08/2014 17.75p 18.28p 17.50p 17.87p 223188
07/08/2014 18.00p 18.35p 17.00p 17.00p 213466
06/08/2014 18.00p 18.50p 17.87p 17.87p 0
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

*Close Price adjusted for both dividends and splits