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
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
18/10/2013 24.00p 24.00p 23.50p 23.50p 145360
17/10/2013 23.75p 24.00p 23.25p 23.50p 269776
16/10/2013 23.75p 23.88p 23.50p 23.50p 139264
15/10/2013 24.00p 24.50p 23.42p 23.75p 239139
14/10/2013 24.00p 24.35p 23.75p 23.75p 283424
11/10/2013 23.75p 25.00p 23.75p 24.00p 335535
10/10/2013 23.75p 23.80p 23.75p 23.75p 11916
09/10/2013 23.50p 23.75p 23.50p 23.75p 66739
08/10/2013 24.00p 24.88p 23.00p 23.63p 265631
07/10/2013 24.75p 24.88p 24.75p 24.88p 31468
04/10/2013 25.00p 25.00p 24.50p 25.00p 173554
03/10/2013 25.00p 25.25p 23.75p 24.50p 388928
02/10/2013 23.75p 24.25p 23.34p 23.75p 115519
01/10/2013 24.00p 24.09p 23.50p 23.75p 172125
30/09/2013 23.25p 24.25p 23.25p 24.00p 515447
27/09/2013 23.00p 23.25p 22.50p 23.00p 238551
26/09/2013 23.25p 23.50p 23.00p 23.50p 113020
25/09/2013 23.25p 23.85p 23.00p 23.63p 62837
24/09/2013 23.75p 24.00p 23.00p 23.38p 152821
23/09/2013 23.25p 24.50p 20.77p 24.00p 1487648
20/09/2013 25.50p 25.50p 23.13p 23.13p 827342
19/09/2013 26.75p 26.75p 25.25p 25.25p 501060
18/09/2013 27.75p 27.75p 26.00p 26.00p 629572
17/09/2013 28.75p 29.25p 26.00p 26.75p 984044
16/09/2013 29.00p 31.45p 27.50p 28.75p 2245468
13/09/2013 33.00p 35.00p 26.50p 28.38p 5387550
12/09/2013 26.00p 26.75p 23.95p 26.50p 1285644
11/09/2013 24.50p 26.50p 24.00p 26.37p 2504426
10/09/2013 29.00p 29.00p 23.75p 24.38p 2439990
09/09/2013 23.50p 32.00p 23.50p 28.25p 4259099
06/09/2013 22.00p 24.50p 21.75p 24.00p 2502527
05/09/2013 19.50p 21.98p 18.25p 21.75p 945088
04/09/2013 20.75p 21.13p 17.87p 18.38p 1363188
03/09/2013 24.50p 24.50p 19.75p 21.13p 1603196
02/09/2013 23.50p 24.18p 22.00p 24.00p 1401878
30/08/2013 19.25p 22.27p 18.88p 22.00p 1565866
29/08/2013 17.00p 20.76p 16.52p 18.88p 2496760
28/08/2013 16.25p 16.97p 15.88p 16.63p 694509
27/08/2013 16.75p 17.50p 15.75p 16.37p 1688220
23/08/2013 13.25p 16.88p 13.19p 15.63p 2406240
22/08/2013 13.75p 14.05p 12.53p 13.25p 711755
21/08/2013 12.75p 14.25p 11.77p 13.00p 5014786
20/08/2013 12.00p 12.50p 11.50p 11.88p 169625
19/08/2013 12.00p 12.00p 11.50p 11.75p 1408473
16/08/2013 11.75p 12.00p 11.00p 11.63p 1078687
15/08/2013 11.75p 12.00p 11.50p 11.88p 509574
14/08/2013 12.00p 12.00p 11.50p 11.88p 470696
13/08/2013 11.00p 12.00p 11.00p 12.00p 1499009
12/08/2013 11.00p 11.26p 10.75p 11.25p 482242
09/08/2013 11.00p 11.38p 11.00p 11.13p 737286
08/08/2013 11.50p 11.50p 10.75p 11.25p 474275
07/08/2013 10.98p 11.00p 10.88p 10.88p 24991
06/08/2013 11.00p 11.50p 10.98p 11.00p 146908
05/08/2013 11.00p 11.13p 10.88p 11.13p 117928
02/08/2013 11.00p 11.00p 10.88p 10.88p 1226229
01/08/2013 10.75p 11.00p 10.65p 11.00p 19429
31/07/2013 10.50p 11.25p 10.08p 10.75p 291406
30/07/2013 10.50p 11.50p 10.38p 10.38p 274300
29/07/2013 11.00p 11.00p 10.53p 10.63p 106533
26/07/2013 11.00p 11.23p 10.75p 11.00p 64086
25/07/2013 11.25p 11.25p 11.00p 11.00p 400
24/07/2013 10.75p 11.01p 10.50p 11.00p 149398
23/07/2013 11.00p 11.00p 10.75p 10.75p 5000
22/07/2013 11.00p 11.20p 10.75p 10.75p 74328
19/07/2013 11.00p 11.13p 11.00p 11.13p 187000
18/07/2013 11.25p 11.25p 11.13p 11.13p 25000
17/07/2013 11.25p 11.51p 11.13p 11.25p 0
16/07/2013 11.25p 11.51p 11.13p 11.13p 747700
15/07/2013 11.25p 11.45p 11.25p 11.38p 23343
12/07/2013 11.25p 11.38p 11.25p 11.38p 11810
11/07/2013 11.25p 11.50p 11.13p 11.38p 74000
10/07/2013 11.25p 11.25p 11.13p 11.13p 128648
09/07/2013 11.25p 11.26p 11.00p 11.13p 254465
08/07/2013 11.00p 11.13p 11.00p 11.13p 58603
05/07/2013 11.00p 11.13p 11.00p 11.13p 485000
04/07/2013 11.00p 11.13p 11.00p 11.13p 844
03/07/2013 11.00p 11.51p 11.00p 11.13p 328181
02/07/2013 11.00p 11.25p 11.00p 11.25p 32817
01/07/2013 11.25p 11.50p 10.89p 11.00p 377349
28/06/2013 11.25p 11.50p 11.13p 11.25p 136776
27/06/2013 11.00p 11.50p 11.00p 11.13p 144986
26/06/2013 11.25p 11.25p 10.88p 11.13p 50000
25/06/2013 11.00p 11.25p 10.75p 10.88p 52541
24/06/2013 11.00p 11.25p 10.45p 10.75p 111265
21/06/2013 11.00p 11.26p 11.00p 11.13p 79639
20/06/2013 11.25p 11.50p 10.50p 11.25p 811554
19/06/2013 11.50p 11.75p 11.25p 11.25p 215050
18/06/2013 11.75p 11.75p 11.25p 11.63p 409204
17/06/2013 11.75p 11.76p 11.50p 11.75p 101944
14/06/2013 11.75p 11.75p 10.88p 11.38p 527161
13/06/2013 11.50p 11.50p 10.75p 10.88p 266000
12/06/2013 12.00p 12.01p 11.25p 11.38p 526432
11/06/2013 11.50p 11.50p 11.25p 11.25p 558540
10/06/2013 11.50p 12.00p 11.25p 11.50p 191954
07/06/2013 11.50p 11.76p 11.35p 11.38p 320425
06/06/2013 11.75p 12.00p 11.50p 11.75p 1340036
05/06/2013 11.75p 12.50p 11.47p 11.75p 684827
04/06/2013 11.75p 12.00p 11.43p 11.75p 385103
03/06/2013 11.75p 12.00p 11.75p 11.88p 152535
31/05/2013 11.75p 12.00p 11.50p 11.75p 252295
30/05/2013 12.00p 12.00p 11.52p 11.88p 579000
29/05/2013 12.25p 12.25p 11.75p 11.88p 470343
28/05/2013 13.00p 13.00p 11.33p 12.00p 2505157
24/05/2013 11.25p 12.50p 9.50p 12.50p 3160540
23/05/2013 10.00p 10.00p 9.00p 10.00p 19396306
22/05/2013 10.00p 10.25p 9.90p 10.08p 586093
21/05/2013 9.85p 10.10p 9.63p 9.95p 604337
20/05/2013 10.25p 10.25p 9.70p 9.70p 575034
17/05/2013 10.50p 10.50p 9.85p 10.13p 475748
16/05/2013 10.50p 10.50p 9.98p 10.38p 714376
15/05/2013 10.50p 10.50p 9.48p 10.00p 3269839
14/05/2013 10.07p 10.63p 10.07p 10.63p 43539
13/05/2013 10.50p 10.75p 10.25p 10.50p 4013320
10/05/2013 10.25p 10.76p 10.25p 10.38p 127145
09/05/2013 10.50p 11.00p 10.25p 10.75p 2263242
08/05/2013 10.50p 10.54p 10.30p 10.38p 396195
07/05/2013 10.70p 10.70p 10.38p 10.38p 76380
03/05/2013 10.50p 10.76p 10.28p 10.50p 223136

*Close Price adjusted for both dividends and splits