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
08/12/2020 6.90p 6.90p 6.18p 6.57p 131479
07/12/2020 6.54p 6.70p 6.30p 6.50p 960819
04/12/2020 6.52p 6.88p 6.50p 6.65p 526357
03/12/2020 6.60p 6.88p 6.02p 6.80p 1366529
02/12/2020 6.20p 6.50p 5.60p 6.29p 1657940
01/12/2020 5.36p 6.08p 5.08p 5.90p 48850
30/11/2020 5.50p 5.83p 5.30p 5.43p 757867
27/11/2020 5.64p 6.25p 5.30p 5.89p 680908
26/11/2020 5.48p 5.78p 5.31p 5.36p 257994
25/11/2020 5.82p 6.00p 5.35p 5.52p 356726
24/11/2020 5.62p 6.00p 5.28p 5.30p 275895
23/11/2020 6.18p 6.22p 6.00p 6.00p 105044
20/11/2020 5.76p 6.20p 5.55p 6.00p 925729
19/11/2020 5.52p 5.76p 5.52p 5.64p 558961
18/11/2020 5.76p 5.76p 5.53p 5.63p 845449
17/11/2020 5.74p 5.76p 5.52p 5.63p 829210
16/11/2020 5.76p 5.76p 5.34p 5.76p 1357592
13/11/2020 5.76p 5.76p 5.34p 5.76p 232882
12/11/2020 5.76p 5.76p 5.34p 5.76p 521797
10/11/2020 5.50p 5.76p 5.12p 5.30p 589350
09/11/2020 5.48p 5.76p 5.04p 5.76p 658230
06/11/2020 5.50p 5.50p 5.12p 5.50p 348531
05/11/2020 5.20p 5.60p 5.17p 5.24p 24214
04/11/2020 5.04p 5.74p 5.04p 5.38p 280663
03/11/2020 4.99p 5.50p 4.67p 5.38p 1008105
02/11/2020 5.10p 5.22p 4.66p 4.77p 35584
30/10/2020 5.10p 5.29p 4.67p 4.78p 245523
29/10/2020 5.10p 5.42p 4.90p 4.94p 229981
28/10/2020 5.16p 5.17p 5.05p 5.17p 230000
27/10/2020 5.00p 5.43p 4.66p 5.15p 405278
26/10/2020 5.02p 5.65p 4.85p 5.30p 528092
23/10/2020 5.02p 5.35p 4.57p 5.13p 429403
22/10/2020 6.00p 6.00p 5.08p 5.42p 254154
21/10/2020 5.72p 5.95p 5.52p 5.63p 23449
20/10/2020 5.72p 5.95p 5.52p 5.92p 220422
19/10/2020 6.00p 6.00p 5.63p 5.63p 279052
16/10/2020 6.02p 6.39p 5.72p 5.93p 290123
15/10/2020 6.02p 6.21p 5.75p 5.82p 363514
14/10/2020 6.54p 6.70p 6.02p 6.13p 214384
13/10/2020 6.54p 6.98p 5.62p 6.24p 1292684
12/10/2020 6.00p 6.87p 5.63p 6.22p 920153
09/10/2020 5.50p 5.98p 5.18p 5.18p 853238
08/10/2020 5.20p 5.91p 5.10p 5.10p 604232
07/10/2020 5.50p 5.88p 5.08p 5.09p 512357
06/10/2020 4.80p 5.55p 5.07p 5.26p 177422
05/10/2020 4.80p 5.68p 4.80p 5.21p 982523
02/10/2020 5.12p 5.33p 4.85p 5.18p 578181
01/10/2020 4.80p 5.66p 4.80p 5.50p 218747
30/09/2020 5.50p 5.60p 4.77p 4.98p 1122618
29/09/2020 5.12p 5.89p 5.02p 5.89p 361220
28/09/2020 5.98p 5.91p 5.35p 5.59p 200820
25/09/2020 5.98p 6.35p 5.23p 6.04p 298251
24/09/2020 5.42p 5.59p 5.30p 5.59p 200915
23/09/2020 5.42p 5.82p 5.40p 5.54p 189151
22/09/2020 5.88p 5.88p 5.26p 5.45p 68499
21/09/2020 5.12p 5.48p 5.12p 5.35p 449876
18/09/2020 6.00p 5.87p 5.59p 5.59p 4477
17/09/2020 6.00p 5.90p 5.25p 5.64p 317496
16/09/2020 6.00p 6.06p 5.61p 5.87p 179161
15/09/2020 6.00p 5.91p 5.42p 5.69p 277536
14/09/2020 6.00p 6.30p 5.28p 5.54p 570537
11/09/2020 5.14p 6.50p 5.14p 6.00p 631196
10/09/2020 5.22p 5.70p 5.22p 5.70p 234127
09/09/2020 5.52p 6.04p 5.26p 5.79p 666492
08/09/2020 6.02p 6.43p 5.61p 5.74p 475754
07/09/2020 5.70p 6.22p 5.55p 5.70p 480974
04/09/2020 6.00p 6.06p 5.96p 5.99p 213200
03/09/2020 5.98p 6.15p 5.89p 6.15p 448999
02/09/2020 5.30p 6.32p 5.30p 6.15p 702993
01/09/2020 5.52p 6.06p 5.43p 5.60p 734729
31/08/2020 6.18p 6.20p 5.66p 6.00p 509095
28/08/2020 6.18p 6.20p 5.66p 6.00p 509095
27/08/2020 6.02p 6.24p 5.55p 5.77p 203093
26/08/2020 6.02p 6.36p 5.55p 5.77p 190482
25/08/2020 6.02p 6.50p 6.00p 6.10p 290683
24/08/2020 6.88p 6.88p 6.02p 6.25p 88553
21/08/2020 7.20p 6.65p 6.14p 6.26p 174665
20/08/2020 7.20p 7.20p 6.07p 6.58p 851482
19/08/2020 7.36p 7.46p 6.52p 6.81p 1034030
18/08/2020 5.98p 7.62p 5.50p 7.00p 3160507
17/08/2020 5.98p 6.10p 5.75p 5.77p 227893
14/08/2020 5.98p 6.22p 5.50p 5.94p 655026
13/08/2020 5.52p 6.32p 5.50p 5.99p 514316
12/08/2020 6.02p 6.15p 5.76p 5.76p 367537
11/08/2020 5.96p 6.48p 5.50p 5.98p 1097157
10/08/2020 5.52p 5.90p 5.34p 5.43p 502063
07/08/2020 5.54p 5.97p 5.50p 5.67p 537772
06/08/2020 5.72p 6.10p 5.66p 5.67p 892850
05/08/2020 6.00p 6.35p 5.66p 6.13p 919699
04/08/2020 6.02p 6.54p 6.02p 6.03p 336995
03/08/2020 6.40p 6.64p 6.05p 6.27p 414219
31/07/2020 6.22p 6.45p 6.20p 6.29p 161582
30/07/2020 6.22p 6.75p 6.06p 6.06p 386353
29/07/2020 6.22p 6.45p 6.18p 6.40p 138991
28/07/2020 6.18p 6.82p 6.02p 6.82p 151989
27/07/2020 6.54p 6.82p 6.25p 6.25p 643171
24/07/2020 6.88p 7.50p 6.17p 6.68p 1155012
23/07/2020 6.52p 7.14p 6.44p 6.67p 594547
22/07/2020 7.02p 7.15p 6.50p 6.96p 657442
21/07/2020 7.02p 7.49p 6.60p 7.49p 507276
20/07/2020 7.02p 7.68p 7.02p 7.50p 528078
17/07/2020 8.00p 8.45p 7.10p 7.40p 520935
16/07/2020 6.98p 8.88p 6.62p 7.74p 1945171
15/07/2020 6.60p 6.98p 6.15p 6.50p 556698
14/07/2020 7.00p 7.33p 6.39p 6.52p 1168238
13/07/2020 6.00p 7.41p 5.74p 6.38p 3381950
10/07/2020 6.50p 6.50p 5.50p 5.92p 440438
09/07/2020 5.52p 5.78p 5.32p 5.45p 595216
08/07/2020 5.58p 6.15p 5.58p 5.82p 472489
07/07/2020 5.58p 6.40p 5.74p 5.74p 322734
06/07/2020 5.58p 6.40p 5.34p 6.40p 531608
03/07/2020 5.68p 5.68p 5.21p 5.38p 723279
02/07/2020 5.62p 5.94p 5.18p 5.18p 1429861
29/06/2020 5.82p 7.50p 6.17p 7.23p 633886
26/06/2020 5.82p 6.84p 5.24p 6.49p 2136187
25/06/2020 6.20p 6.84p 6.11p 6.26p 260308
24/06/2020 6.20p 6.79p 6.24p 6.27p 167278
23/06/2020 6.20p 6.93p 6.13p 6.27p 1060011
22/06/2020 6.60p 6.80p 6.06p 6.57p 350091
19/06/2020 6.60p 7.27p 6.36p 6.51p 672912
18/06/2020 6.26p 6.58p 6.12p 6.12p 732975
17/06/2020 6.50p 7.00p 6.21p 6.49p 622189
16/06/2020 7.00p 7.38p 6.50p 7.05p 286322
15/06/2020 6.54p 7.30p 6.00p 7.30p 618689
12/06/2020 7.02p 7.06p 6.64p 7.05p 892260
11/06/2020 7.26p 7.45p 7.04p 7.17p 723194
10/06/2020 7.98p 7.98p 7.16p 7.50p 704383
09/06/2020 7.98p 7.98p 7.50p 7.74p 762200
08/06/2020 8.92p 8.98p 7.52p 7.76p 543133
05/06/2020 8.48p 8.48p 7.55p 8.11p 801881
04/06/2020 8.00p 8.30p 7.56p 8.10p 927443
03/06/2020 7.82p 8.38p 7.61p 7.77p 562447
02/06/2020 8.02p 8.65p 7.61p 7.71p 1459867
01/06/2020 8.84p 9.48p 8.51p 8.62p 780866
27/05/2020 11.90p 13.22p 11.01p 12.13p 2396166
26/05/2020 10.95p 11.38p 10.50p 10.83p 874473
22/05/2020 10.00p 10.95p 9.32p 10.68p 964602
21/05/2020 10.00p 10.35p 9.51p 10.30p 636325
20/05/2020 9.90p 10.50p 9.64p 9.72p 863382
19/05/2020 9.98p 10.00p 9.00p 9.00p 399748
18/05/2020 8.10p 9.92p 8.00p 9.61p 1325412
15/05/2020 8.12p 9.30p 8.10p 8.10p 382711
14/05/2020 8.04p 9.15p 8.04p 8.50p 634002
13/05/2020 9.52p 9.93p 8.71p 8.71p 303061
12/05/2020 9.00p 9.78p 8.31p 9.78p 1006099
11/05/2020 8.54p 9.00p 8.12p 9.00p 644859
07/05/2020 8.82p 9.40p 8.28p 8.28p 338065
06/05/2020 9.48p 9.48p 8.58p 9.26p 134425
01/05/2020 8.48p 9.79p 7.26p 8.98p 1196646
30/04/2020 7.98p 8.45p 7.66p 8.04p 1112237
29/04/2020 7.02p 7.89p 6.75p 7.49p 1852750
28/04/2020 6.22p 6.73p 6.15p 6.42p 737486
27/04/2020 6.50p 6.54p 5.75p 6.29p 1051334
24/04/2020 5.84p 6.36p 5.84p 5.98p 954766
23/04/2020 5.76p 6.28p 5.52p 5.80p 1068315
22/04/2020 6.02p 6.30p 5.65p 5.91p 451782
21/04/2020 6.02p 6.48p 5.61p 5.77p 792661
20/04/2020 6.50p 6.63p 6.00p 6.25p 662546
17/04/2020 6.18p 6.48p 6.04p 6.17p 678491
16/04/2020 6.02p 6.93p 6.02p 6.30p 392596
15/04/2020 6.68p 6.90p 6.13p 6.25p 493363
14/04/2020 7.00p 7.00p 6.02p 6.22p 1443945
09/04/2020 6.46p 6.74p 5.74p 6.60p 1551687
08/04/2020 4.86p 6.50p 4.85p 5.68p 2138500
07/04/2020 4.99p 5.20p 4.35p 5.20p 1116885
06/04/2020 4.00p 4.89p 4.10p 4.36p 1945425
03/04/2020 4.00p 4.48p 3.96p 4.21p 772170
02/04/2020 4.00p 4.30p 3.88p 4.14p 250000
01/04/2020 4.00p 4.30p 3.90p 4.01p 679106
31/03/2020 4.00p 4.50p 3.80p 4.50p 545555
30/03/2020 4.02p 4.90p 3.70p 3.91p 1569988
27/03/2020 4.24p 4.24p 3.75p 3.81p 117243
26/03/2020 3.69p 4.90p 3.60p 4.08p 2859214
25/03/2020 3.49p 3.90p 3.37p 3.50p 568469
24/03/2020 3.50p 3.50p 3.00p 3.21p 1416444
23/03/2020 3.70p 3.81p 3.50p 3.62p 394467
20/03/2020 3.70p 3.91p 3.61p 3.68p 1007621
19/03/2020 3.31p 3.89p 3.30p 3.56p 350740
18/03/2020 3.50p 3.89p 3.29p 3.35p 4416039
17/03/2020 3.90p 4.23p 3.13p 3.51p 2567224
16/03/2020 4.00p 4.34p 3.54p 3.90p 768059
13/03/2020 4.55p 4.75p 4.16p 4.27p 651591
12/03/2020 4.50p 4.99p 4.00p 4.42p 2134261
11/03/2020 4.81p 5.15p 4.60p 4.66p 747370
10/03/2020 4.70p 5.00p 4.60p 4.63p 1308090
09/03/2020 5.20p 5.27p 4.79p 4.87p 759106
06/03/2020 5.60p 5.72p 5.39p 5.57p 636875
05/03/2020 5.72p 5.82p 5.70p 5.80p 190517
04/03/2020 5.98p 5.98p 5.60p 5.64p 306020
03/03/2020 5.48p 5.89p 5.35p 5.74p 568219
02/03/2020 5.12p 5.38p 5.03p 5.19p 437527
28/02/2020 5.00p 5.43p 4.55p 5.10p 680825
27/02/2020 5.70p 5.80p 5.15p 5.48p 1457529
26/02/2020 5.82p 5.98p 5.80p 5.87p 606097
25/02/2020 6.02p 6.24p 5.90p 6.02p 862352
24/02/2020 6.10p 6.25p 5.81p 6.07p 669981
21/02/2020 6.30p 6.60p 6.22p 6.36p 235478
20/02/2020 6.50p 6.70p 6.09p 6.14p 2468146
19/02/2020 6.60p 6.64p 6.50p 6.64p 334382
18/02/2020 6.66p 6.77p 6.58p 6.58p 170571

*Close Price adjusted for both dividends and splits