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
18/07/2012 71.50p 72.47p 71.00p 71.63p 66442
17/07/2012 71.00p 71.75p 71.00p 71.75p 1654
16/07/2012 71.00p 72.00p 71.00p 72.00p 1692
13/07/2012 73.00p 73.00p 71.00p 71.00p 18468
12/07/2012 72.00p 76.25p 71.88p 72.00p 368094
11/07/2012 70.00p 73.00p 69.00p 73.00p 186592
10/07/2012 71.00p 72.50p 70.00p 71.50p 26257
09/07/2012 64.00p 71.50p 63.15p 70.75p 172857
06/07/2012 60.00p 64.00p 55.00p 64.00p 4886200
05/07/2012 57.00p 57.00p 57.00p 57.00p 171
04/07/2012 60.00p 60.00p 58.00p 58.50p 21909
03/07/2012 58.85p 59.03p 58.85p 59.00p 2099
02/07/2012 61.00p 61.00p 57.00p 59.00p 77161
29/06/2012 55.50p 61.00p 55.00p 59.25p 458371
28/06/2012 55.50p 57.75p 54.50p 56.63p 734070
27/06/2012 57.00p 57.00p 48.00p 56.00p 563609
26/06/2012 57.00p 57.00p 57.00p 57.00p 765
25/06/2012 60.00p 60.00p 57.00p 58.00p 16710
22/06/2012 59.00p 60.03p 58.00p 60.00p 4770
21/06/2012 60.00p 60.00p 59.00p 59.50p 403720
20/06/2012 55.00p 59.00p 55.00p 59.00p 105965
19/06/2012 59.00p 59.03p 56.00p 59.00p 12239
18/06/2012 58.50p 60.00p 57.00p 58.50p 180931
15/06/2012 59.00p 60.50p 59.00p 60.25p 4549
14/06/2012 59.50p 61.00p 59.50p 60.25p 12962
13/06/2012 58.50p 61.03p 58.50p 61.00p 38931
12/06/2012 59.00p 61.03p 58.68p 59.50p 204329
11/06/2012 58.50p 62.00p 58.50p 60.00p 19941
08/06/2012 66.50p 68.00p 59.00p 59.75p 285682
07/06/2012 66.50p 70.00p 66.50p 66.50p 13238
06/06/2012 71.50p 73.00p 68.00p 69.50p 163186
01/06/2012 60.50p 75.00p 56.00p 70.50p 497848
31/05/2012 61.00p 63.00p 52.75p 59.75p 1731318
30/05/2012 67.00p 67.00p 61.00p 61.00p 60581
29/05/2012 69.00p 71.00p 65.00p 66.50p 169161
28/05/2012 71.00p 71.50p 69.00p 69.00p 17877
25/05/2012 75.00p 76.75p 70.00p 71.50p 190025
24/05/2012 82.00p 82.00p 64.00p 75.00p 287638
23/05/2012 81.50p 87.50p 80.00p 83.00p 237992
22/05/2012 83.25p 87.50p 83.00p 85.00p 14749
21/05/2012 82.00p 87.00p 82.00p 87.00p 24482
18/05/2012 85.00p 90.00p 82.00p 82.75p 121392
17/05/2012 92.00p 92.00p 82.00p 89.00p 160828
16/05/2012 98.00p 99.25p 84.00p 97.75p 494665
15/05/2012 100.00p 101.05p 99.00p 101.00p 1934
14/05/2012 99.75p 102.00p 99.75p 102.00p 68678
11/05/2012 102.00p 102.05p 100.00p 102.00p 36577
10/05/2012 101.00p 101.05p 101.00p 101.00p 54600
09/05/2012 99.75p 102.00p 99.00p 101.00p 119955
08/05/2012 102.00p 102.05p 100.30p 102.00p 2400
04/05/2012 100.00p 101.50p 100.00p 100.37p 24500
03/05/2012 101.00p 101.00p 101.00p 101.00p 20
02/05/2012 105.00p 105.00p 102.00p 102.00p 12225
01/05/2012 101.00p 101.00p 100.00p 100.00p 11000
30/04/2012 103.00p 105.00p 101.00p 101.00p 393493
27/04/2012 102.50p 102.50p 102.00p 102.00p 1169
26/04/2012 103.00p 103.05p 100.45p 103.00p 4435
25/04/2012 103.00p 103.05p 103.00p 103.00p 564
24/04/2012 105.00p 105.05p 100.75p 101.00p 1848
23/04/2012 104.75p 104.75p 102.00p 103.00p 160847
20/04/2012 101.50p 103.00p 101.00p 103.00p 83897
19/04/2012 98.50p 101.50p 98.00p 101.00p 59551
18/04/2012 100.75p 102.44p 99.25p 100.00p 128721
17/04/2012 102.00p 102.00p 101.37p 101.37p 8424
16/04/2012 102.00p 104.00p 100.75p 102.00p 77064
13/04/2012 102.00p 105.00p 101.76p 104.00p 13095
12/04/2012 103.00p 108.00p 102.00p 102.00p 16517
11/04/2012 110.50p 110.50p 102.00p 102.00p 36400
10/04/2012 117.25p 117.25p 110.25p 110.25p 12340
05/04/2012 112.50p 117.50p 111.78p 117.50p 4255
04/04/2012 113.25p 114.00p 111.00p 112.00p 17884
03/04/2012 117.00p 117.50p 113.00p 113.00p 32482
02/04/2012 117.50p 117.56p 115.00p 117.00p 53472
30/03/2012 117.50p 118.00p 115.00p 115.00p 6097
29/03/2012 120.00p 120.00p 116.50p 120.00p 30615
28/03/2012 120.00p 121.00p 120.00p 121.00p 8664
27/03/2012 120.00p 120.00p 119.00p 119.00p 2719
26/03/2012 117.00p 120.00p 117.00p 119.50p 58462
23/03/2012 119.75p 120.00p 116.00p 120.00p 73574
22/03/2012 117.00p 120.00p 115.50p 119.00p 278706
21/03/2012 110.00p 120.12p 108.25p 117.00p 3556804
20/03/2012 108.80p 108.80p 107.82p 108.25p 30765
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

*Close Price adjusted for both dividends and splits