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
19/03/2012 110.00p 110.00p 106.00p 109.00p 3148
16/03/2012 110.00p 110.06p 110.00p 110.00p 420
15/03/2012 109.00p 109.05p 108.25p 108.25p 0
14/03/2012 109.00p 109.05p 109.00p 109.00p 416
13/03/2012 107.50p 109.05p 107.50p 109.00p 20220
12/03/2012 110.00p 110.06p 109.47p 110.00p 20210
09/03/2012 108.25p 110.06p 108.25p 109.12p 210779
08/03/2012 107.00p 110.05p 107.00p 110.00p 65452
07/03/2012 106.00p 110.00p 106.00p 110.00p 2050
06/03/2012 103.50p 109.00p 102.50p 109.00p 181974
05/03/2012 106.00p 106.25p 102.01p 106.25p 20910
02/03/2012 105.00p 106.00p 105.00p 106.00p 10845
01/03/2012 102.00p 106.05p 101.00p 106.00p 786484
29/02/2012 101.50p 105.00p 101.50p 105.00p 5993
28/02/2012 104.00p 105.90p 100.00p 101.00p 140512
27/02/2012 103.00p 103.05p 101.50p 102.50p 30824
24/02/2012 103.00p 103.05p 101.00p 102.00p 1178450
23/02/2012 99.00p 103.25p 98.00p 102.00p 55153
22/02/2012 100.00p 104.00p 100.00p 103.25p 300981
21/02/2012 104.00p 104.05p 104.00p 104.00p 291
20/02/2012 100.74p 103.00p 100.74p 103.00p 252604
17/02/2012 100.00p 101.50p 100.00p 100.75p 250000
16/02/2012 98.50p 100.00p 97.50p 100.00p 34704
15/02/2012 98.75p 100.00p 96.25p 100.00p 31905
14/02/2012 99.00p 100.00p 97.75p 100.00p 14083
13/02/2012 97.00p 100.05p 97.00p 100.00p 11718
10/02/2012 97.25p 100.05p 97.25p 100.00p 35831
09/02/2012 101.00p 102.00p 100.00p 100.00p 77639
08/02/2012 101.00p 101.50p 100.00p 101.50p 84667
07/02/2012 101.50p 103.00p 100.00p 100.75p 138956
06/02/2012 100.00p 103.50p 100.00p 103.00p 83972
03/02/2012 101.00p 104.00p 100.00p 101.25p 79049
02/02/2012 101.00p 103.05p 101.00p 103.00p 5578
01/02/2012 103.00p 103.05p 101.00p 103.00p 66471
31/01/2012 103.00p 103.00p 99.00p 102.00p 41369
30/01/2012 103.00p 103.05p 102.00p 102.00p 0
27/01/2012 103.00p 103.05p 102.50p 102.50p 950
26/01/2012 98.00p 102.25p 98.00p 102.00p 69456
25/01/2012 101.00p 102.25p 98.00p 98.75p 14535
24/01/2012 104.00p 105.00p 98.00p 99.00p 47340
23/01/2012 106.00p 107.00p 103.50p 103.50p 29509
20/01/2012 100.00p 107.00p 100.00p 102.00p 151414
19/01/2012 97.50p 100.05p 97.25p 98.75p 39456
18/01/2012 96.50p 98.00p 95.00p 97.25p 18685
17/01/2012 98.00p 98.00p 96.24p 97.25p 4253
16/01/2012 93.00p 98.00p 93.00p 97.50p 4882
13/01/2012 98.00p 98.00p 96.24p 97.75p 1635
12/01/2012 99.50p 99.68p 94.00p 94.00p 50617
11/01/2012 102.00p 102.00p 99.80p 101.00p 13227
10/01/2012 108.75p 109.00p 102.00p 103.00p 213877
09/01/2012 109.00p 109.00p 107.50p 108.00p 42676
06/01/2012 108.75p 109.00p 108.38p 108.38p 20669
05/01/2012 107.00p 107.50p 106.75p 106.75p 1070
04/01/2012 108.00p 109.75p 103.00p 106.50p 53752
03/01/2012 105.00p 110.00p 104.00p 110.00p 74533
30/12/2011 107.00p 107.00p 102.63p 107.00p 26637
29/12/2011 103.25p 107.80p 102.50p 102.50p 8498
28/12/2011 107.00p 107.00p 105.50p 105.50p 255
23/12/2011 106.00p 107.00p 104.00p 105.50p 0
22/12/2011 106.00p 107.00p 104.00p 107.00p 26770
21/12/2011 101.00p 107.00p 101.00p 105.00p 40950
20/12/2011 105.00p 106.05p 104.50p 106.00p 26500
19/12/2011 106.12p 106.12p 106.00p 106.00p 2966
16/12/2011 107.00p 107.00p 107.00p 107.00p 5022
15/12/2011 106.00p 107.05p 105.00p 107.00p 23741
14/12/2011 106.50p 106.50p 106.50p 106.50p 541
13/12/2011 107.00p 110.00p 105.75p 109.00p 149673
12/12/2011 110.00p 110.00p 108.25p 109.00p 36770
09/12/2011 109.00p 109.00p 109.00p 109.00p 3573
08/12/2011 110.00p 110.06p 108.00p 110.00p 137879
07/12/2011 110.00p 111.25p 107.45p 110.00p 103266
06/12/2011 105.00p 111.25p 105.00p 111.25p 50599
05/12/2011 101.00p 106.00p 101.00p 106.00p 44781
02/12/2011 97.00p 102.75p 96.80p 100.00p 157863
01/12/2011 96.00p 97.00p 95.00p 96.00p 8624
30/11/2011 94.50p 97.05p 93.50p 97.00p 151125
29/11/2011 93.50p 95.25p 93.50p 94.00p 3410
28/11/2011 94.75p 95.00p 90.75p 93.00p 35433
25/11/2011 92.50p 92.50p 90.00p 90.75p 51689
24/11/2011 93.00p 93.00p 91.50p 91.50p 64941
23/11/2011 92.50p 93.62p 92.00p 92.50p 42420
22/11/2011 93.50p 94.00p 92.00p 92.00p 33538
21/11/2011 92.00p 94.00p 92.00p 93.00p 55596
18/11/2011 92.00p 95.00p 91.75p 92.00p 864909
17/11/2011 89.00p 92.04p 88.50p 91.00p 282853
16/11/2011 90.00p 92.00p 88.75p 88.75p 46098
15/11/2011 88.25p 92.00p 88.25p 89.00p 187678
14/11/2011 86.50p 87.00p 86.00p 87.00p 38937
11/11/2011 87.00p 87.00p 87.00p 87.00p 5459
10/11/2011 79.75p 87.00p 79.75p 86.75p 123661
09/11/2011 78.50p 80.00p 76.02p 80.00p 53586
08/11/2011 77.00p 78.32p 76.00p 77.75p 75625
07/11/2011 77.50p 77.50p 72.00p 74.50p 760848
04/11/2011 79.00p 81.38p 77.75p 77.75p 35350
03/11/2011 82.00p 83.20p 78.01p 80.25p 58246
02/11/2011 88.00p 88.33p 81.50p 81.50p 49695
01/11/2011 90.00p 90.00p 87.25p 87.50p 9821
31/10/2011 95.00p 98.35p 90.00p 91.50p 50076
28/10/2011 97.00p 98.50p 93.50p 93.50p 65200
27/10/2011 99.00p 99.00p 97.00p 99.00p 35526
26/10/2011 98.75p 99.00p 97.00p 97.00p 50211
25/10/2011 97.00p 99.00p 97.00p 97.00p 34559
24/10/2011 97.00p 98.50p 95.00p 97.00p 38172
21/10/2011 102.00p 102.00p 97.00p 100.00p 37298
20/10/2011 98.75p 99.00p 98.75p 99.00p 1999
19/10/2011 99.00p 100.00p 97.00p 100.00p 37555
18/10/2011 98.85p 98.85p 95.00p 95.00p 8166
17/10/2011 96.00p 99.00p 95.00p 95.00p 53652
14/10/2011 99.50p 99.50p 98.00p 98.00p 8000
13/10/2011 98.00p 98.70p 97.00p 97.00p 1480
12/10/2011 97.00p 97.00p 97.00p 97.00p 12
11/10/2011 97.00p 98.75p 96.00p 96.00p 16818
10/10/2011 97.00p 98.00p 96.36p 96.50p 23370
07/10/2011 97.00p 100.25p 95.00p 98.00p 70958
06/10/2011 97.00p 98.05p 97.00p 98.00p 258926
05/10/2011 98.75p 100.00p 95.00p 100.00p 177964
04/10/2011 96.00p 99.25p 95.25p 97.50p 216792
03/10/2011 100.00p 100.00p 95.00p 95.25p 16353
30/09/2011 95.25p 100.00p 95.25p 98.00p 66810
29/09/2011 98.50p 99.00p 95.00p 99.00p 25205
28/09/2011 97.50p 99.50p 95.25p 96.75p 30884
27/09/2011 98.00p 99.00p 98.00p 99.00p 17998
26/09/2011 98.50p 99.12p 96.00p 99.00p 12554
23/09/2011 99.00p 100.00p 96.00p 98.75p 22697
22/09/2011 100.00p 102.50p 98.00p 100.00p 312927
21/09/2011 104.00p 104.00p 103.00p 103.00p 43
20/09/2011 100.00p 113.00p 100.00p 102.00p 274399
19/09/2011 97.75p 99.00p 92.50p 99.00p 13213
16/09/2011 98.75p 99.00p 92.00p 92.50p 36691
15/09/2011 99.00p 100.00p 97.00p 98.00p 30164
14/09/2011 89.75p 105.00p 88.50p 99.00p 301877
13/09/2011 88.50p 88.54p 85.00p 88.50p 25836
12/09/2011 89.00p 89.75p 88.75p 89.50p 24435
09/09/2011 89.75p 89.79p 89.00p 89.75p 23308
08/09/2011 90.00p 92.00p 89.50p 89.75p 798492
07/09/2011 90.00p 91.50p 88.00p 90.00p 998320
06/09/2011 90.00p 90.00p 88.00p 88.00p 28605
05/09/2011 90.00p 91.00p 88.00p 88.00p 94584
02/09/2011 89.00p 89.00p 87.25p 87.25p 69309
01/09/2011 84.00p 90.00p 84.00p 89.00p 107654
31/08/2011 79.00p 86.00p 76.00p 86.00p 552315
30/08/2011 78.00p 78.00p 75.00p 76.00p 124834
26/08/2011 82.00p 84.50p 74.00p 76.00p 251876
25/08/2011 84.00p 87.00p 83.00p 84.50p 28065
24/08/2011 88.00p 88.00p 85.00p 85.00p 36400
23/08/2011 87.00p 90.75p 87.00p 87.00p 1924
22/08/2011 90.75p 91.75p 86.00p 86.00p 24470
19/08/2011 92.50p 94.25p 86.00p 86.00p 36822
18/08/2011 106.00p 106.00p 94.25p 94.25p 63785
17/08/2011 107.00p 107.00p 105.00p 105.00p 2047
16/08/2011 112.75p 112.81p 108.00p 108.00p 7642
15/08/2011 110.75p 111.06p 109.00p 109.38p 22174
12/08/2011 108.00p 111.50p 108.00p 110.50p 48181
11/08/2011 112.25p 112.83p 110.00p 110.00p 28325
10/08/2011 113.00p 113.06p 110.00p 112.00p 63233
09/08/2011 112.75p 113.00p 107.00p 110.75p 59035
08/08/2011 119.75p 119.75p 108.00p 110.50p 135648
05/08/2011 115.00p 122.25p 105.75p 118.00p 175192
04/08/2011 131.25p 131.25p 118.50p 120.00p 166383
03/08/2011 125.00p 130.00p 124.25p 130.00p 12388
02/08/2011 128.75p 130.00p 123.75p 123.75p 44946
01/08/2011 130.50p 130.50p 130.25p 130.25p 41119
29/07/2011 129.50p 132.00p 129.00p 132.00p 198369
28/07/2011 130.00p 132.07p 129.00p 132.00p 79202
27/07/2011 132.00p 132.00p 129.00p 131.00p 30778
26/07/2011 134.00p 135.00p 130.00p 131.50p 38398
25/07/2011 139.00p 140.75p 132.30p 133.00p 101902
22/07/2011 142.00p 143.00p 138.00p 140.75p 61139
21/07/2011 142.00p 144.07p 141.00p 141.00p 56317
20/07/2011 143.75p 144.50p 140.00p 144.00p 77118
19/07/2011 145.25p 148.00p 144.00p 144.00p 22987
18/07/2011 145.00p 152.50p 143.00p 150.00p 91762
15/07/2011 150.00p 150.00p 144.75p 148.00p 30483
14/07/2011 150.25p 150.30p 148.00p 150.00p 143140
13/07/2011 155.00p 155.00p 148.00p 152.00p 81606
12/07/2011 158.00p 159.75p 148.25p 152.50p 141746
11/07/2011 158.00p 164.00p 158.00p 158.00p 118602
08/07/2011 158.75p 168.75p 158.75p 164.00p 47738
07/07/2011 158.00p 164.08p 158.00p 164.00p 18138
06/07/2011 164.00p 164.00p 163.75p 164.00p 8618
05/07/2011 160.00p 164.00p 160.00p 164.00p 58661
04/07/2011 165.00p 165.08p 165.00p 165.00p 240
01/07/2011 163.00p 165.50p 162.00p 164.25p 10197
30/06/2011 162.00p 163.01p 160.00p 163.00p 168653
29/06/2011 158.50p 162.00p 158.50p 160.00p 26463
28/06/2011 160.00p 161.00p 158.00p 161.00p 38796
27/06/2011 160.00p 164.00p 160.00p 161.50p 58044
24/06/2011 167.00p 167.00p 159.90p 160.00p 2432479
23/06/2011 163.75p 164.00p 158.25p 163.00p 52810
22/06/2011 160.00p 163.00p 160.00p 163.00p 113858
21/06/2011 165.00p 165.00p 160.25p 163.00p 83176
20/06/2011 167.25p 170.00p 155.00p 158.00p 5970846
17/06/2011 163.00p 170.00p 162.29p 170.00p 28193
16/06/2011 170.00p 173.75p 162.00p 170.00p 793820
15/06/2011 169.00p 176.50p 169.00p 173.00p 811874
14/06/2011 170.00p 170.00p 168.75p 169.00p 12409
13/06/2011 170.00p 175.00p 169.25p 170.00p 36693
10/06/2011 170.00p 174.00p 167.00p 170.00p 110767
09/06/2011 173.00p 173.00p 169.00p 169.50p 11291
08/06/2011 170.00p 175.00p 167.25p 173.00p 331454

*Close Price adjusted for both dividends and splits