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
30/08/2019 9.50p 11.40p 9.50p 9.85p 1792162
29/08/2019 8.63p 9.20p 8.63p 8.74p 1394
28/08/2019 8.70p 8.77p 8.70p 8.77p 7500
27/08/2019 9.35p 9.35p 8.70p 8.77p 236797
23/08/2019 8.52p 9.45p 8.52p 9.00p 98747
22/08/2019 8.90p 9.24p 8.68p 8.77p 201503
21/08/2019 8.86p 9.20p 8.52p 8.68p 523534
20/08/2019 9.24p 9.24p 8.52p 8.74p 14624
19/08/2019 8.88p 9.03p 8.52p 8.73p 427297
16/08/2019 9.00p 9.10p 8.13p 8.74p 344543
15/08/2019 8.80p 8.80p 8.13p 8.51p 78464
14/08/2019 8.60p 8.95p 8.13p 8.50p 183851
13/08/2019 8.65p 9.05p 8.65p 9.05p 20219
12/08/2019 8.65p 9.03p 8.62p 9.03p 125851
09/08/2019 8.75p 9.45p 8.65p 8.82p 136942
08/08/2019 8.92p 9.38p 8.82p 8.82p 249313
07/08/2019 9.02p 9.66p 8.68p 8.89p 170109
06/08/2019 9.52p 9.90p 9.32p 9.38p 431668
05/08/2019 9.48p 10.50p 9.21p 10.10p 807785
02/08/2019 9.15p 9.33p 9.01p 9.20p 309545
01/08/2019 9.33p 9.35p 8.65p 9.02p 199250
31/07/2019 9.55p 9.82p 9.04p 9.04p 63455
30/07/2019 9.80p 9.80p 8.65p 9.12p 176712
29/07/2019 8.94p 9.19p 8.94p 9.19p 196503
26/07/2019 9.31p 9.31p 8.90p 8.90p 112483
25/07/2019 8.76p 9.33p 8.76p 8.93p 195900
24/07/2019 9.02p 9.70p 8.92p 9.24p 213826
23/07/2019 9.61p 9.63p 9.29p 9.29p 217580
22/07/2019 10.00p 10.29p 9.31p 9.76p 357013
19/07/2019 10.05p 10.40p 9.26p 9.31p 614521
18/07/2019 9.00p 10.44p 8.59p 10.10p 1440573
17/07/2019 9.02p 9.73p 8.50p 8.83p 1357852
16/07/2019 9.41p 10.00p 9.31p 9.60p 207134
15/07/2019 9.72p 10.03p 9.41p 9.44p 528050
12/07/2019 12.50p 13.61p 9.25p 9.75p 3985502
11/07/2019 12.95p 12.95p 11.57p 11.90p 468883
10/07/2019 12.75p 13.28p 11.16p 11.90p 1583009
09/07/2019 12.05p 13.33p 12.00p 12.77p 2114928
08/07/2019 13.85p 14.00p 10.40p 11.85p 2866550
05/07/2019 8.50p 10.75p 8.25p 9.84p 2148524
04/07/2019 7.50p 10.00p 7.33p 8.50p 1970460
03/07/2019 7.50p 7.50p 6.66p 7.25p 179271
02/07/2019 7.48p 7.48p 7.10p 7.25p 316821
01/07/2019 7.18p 7.48p 6.90p 7.06p 767309
28/06/2019 7.50p 7.50p 6.79p 6.79p 70218
27/06/2019 7.02p 7.48p 6.85p 7.25p 635326
26/06/2019 7.60p 7.98p 7.27p 7.27p 536688
25/06/2019 7.50p 8.27p 7.05p 7.90p 1106589
24/06/2019 7.24p 7.90p 7.21p 7.38p 833458
21/06/2019 6.81p 7.08p 6.81p 6.90p 130504
20/06/2019 7.00p 7.20p 6.65p 7.00p 355063
19/06/2019 7.83p 7.83p 6.81p 7.21p 300533
18/06/2019 6.52p 7.79p 6.52p 7.41p 417852
17/06/2019 6.21p 7.00p 6.21p 6.60p 137159
14/06/2019 6.18p 6.67p 6.18p 6.47p 115479
13/06/2019 6.67p 6.67p 6.15p 6.48p 311492
12/06/2019 6.50p 6.79p 6.13p 6.48p 429344
11/06/2019 6.70p 6.70p 6.09p 6.34p 407953
10/06/2019 6.52p 6.79p 6.52p 6.63p 301586
07/06/2019 6.80p 7.45p 6.65p 7.00p 272039
06/06/2019 7.00p 7.39p 6.94p 7.08p 209470
05/06/2019 7.30p 7.30p 6.80p 7.01p 174710
04/06/2019 6.80p 7.30p 6.80p 6.92p 524226
03/06/2019 7.00p 7.36p 6.85p 7.16p 401415
31/05/2019 7.15p 7.70p 7.08p 7.25p 474006
30/05/2019 7.05p 7.44p 7.05p 7.27p 133623
29/05/2019 7.25p 7.50p 7.25p 7.27p 96432
28/05/2019 7.25p 7.69p 7.25p 7.27p 145058
24/05/2019 7.89p 7.89p 7.25p 7.35p 224550
23/05/2019 7.33p 7.35p 7.33p 7.35p 14116
22/05/2019 7.98p 7.98p 7.00p 7.43p 435169
21/05/2019 7.24p 7.60p 7.00p 7.29p 446881
20/05/2019 7.54p 7.54p 7.25p 7.42p 151387
17/05/2019 7.85p 7.91p 7.30p 7.50p 340237
16/05/2019 7.26p 7.98p 7.12p 7.44p 613570
15/05/2019 7.88p 7.88p 7.08p 7.08p 47168
14/05/2019 7.33p 7.33p 7.03p 7.05p 240827
13/05/2019 7.03p 7.68p 7.03p 7.22p 128696
10/05/2019 7.64p 7.68p 6.91p 7.23p 82841
09/05/2019 7.33p 7.64p 7.22p 7.22p 109325
08/05/2019 7.40p 7.44p 7.05p 7.05p 120720
07/05/2019 7.00p 7.45p 6.64p 7.09p 388400
03/05/2019 6.50p 6.72p 6.33p 6.52p 2097079
02/05/2019 6.16p 6.40p 6.16p 6.17p 216391
01/05/2019 7.00p 7.14p 6.30p 6.45p 1807823
30/04/2019 7.20p 7.40p 7.00p 7.12p 359412
29/04/2019 7.10p 7.49p 7.10p 7.32p 121736
26/04/2019 7.15p 7.70p 7.15p 7.32p 462704
25/04/2019 7.05p 7.60p 7.02p 7.23p 757156
24/04/2019 7.30p 7.62p 7.05p 7.17p 598315
23/04/2019 7.50p 8.98p 6.96p 7.21p 6790258
18/04/2019 7.98p 7.98p 7.02p 7.12p 203897
17/04/2019 7.32p 7.70p 7.00p 7.57p 211060
16/04/2019 7.02p 7.25p 6.97p 7.08p 159555
15/04/2019 7.32p 7.32p 6.94p 7.10p 75710
12/04/2019 7.20p 7.33p 6.94p 7.08p 316700
11/04/2019 7.10p 7.10p 7.09p 7.10p 233211
10/04/2019 7.00p 7.48p 6.74p 6.75p 213674
09/04/2019 6.52p 7.48p 6.50p 7.25p 1570808
08/04/2019 8.00p 8.15p 6.88p 6.92p 1082744
05/04/2019 8.00p 8.33p 7.65p 7.76p 171636
04/04/2019 8.52p 8.70p 8.10p 8.13p 567564
03/04/2019 8.48p 9.15p 7.62p 8.64p 933993
02/04/2019 8.00p 8.43p 7.55p 8.13p 1166420
01/04/2019 8.80p 9.10p 8.02p 8.21p 665555
29/03/2019 9.00p 9.40p 8.60p 9.10p 514104
28/03/2019 10.00p 10.00p 8.50p 9.20p 1281736
27/03/2019 10.05p 10.39p 9.78p 9.90p 416384
26/03/2019 10.05p 10.45p 10.05p 10.25p 61212
25/03/2019 10.35p 10.70p 10.05p 10.50p 189262
22/03/2019 10.95p 11.50p 9.68p 10.04p 2895543
21/03/2019 10.10p 10.60p 10.10p 10.33p 144851
20/03/2019 10.25p 10.55p 10.25p 10.28p 224303
19/03/2019 10.26p 10.40p 10.26p 10.40p 8055
18/03/2019 10.45p 11.26p 9.89p 10.35p 1365657
15/03/2019 9.98p 9.98p 9.63p 9.63p 142916
14/03/2019 10.45p 10.45p 9.55p 9.98p 38480
13/03/2019 9.70p 9.98p 9.55p 9.98p 379403
12/03/2019 9.48p 9.87p 9.13p 9.60p 454044
11/03/2019 9.66p 10.20p 9.56p 9.56p 105738
08/03/2019 10.14p 10.14p 9.30p 9.98p 431270
07/03/2019 10.85p 10.85p 9.70p 10.24p 174424
06/03/2019 9.60p 10.25p 9.60p 10.23p 181862
05/03/2019 10.20p 10.24p 9.93p 10.24p 220096
04/03/2019 9.65p 10.30p 9.65p 10.25p 274489
01/03/2019 10.25p 10.30p 9.70p 10.24p 201017
28/02/2019 10.10p 10.35p 9.50p 9.75p 401822
27/02/2019 10.00p 10.46p 10.00p 10.15p 403644
26/02/2019 11.25p 11.85p 10.23p 10.48p 1872356
25/02/2019 11.30p 11.85p 10.64p 10.83p 291179
22/02/2019 10.55p 12.30p 10.18p 11.75p 2769540
21/02/2019 10.20p 10.40p 9.93p 10.20p 338944
20/02/2019 10.95p 10.95p 9.77p 10.23p 328169
19/02/2019 10.40p 10.80p 10.14p 10.48p 173318
18/02/2019 8.84p 10.40p 8.84p 9.99p 973093
15/02/2019 10.43p 10.50p 9.81p 10.11p 146498
14/02/2019 10.10p 10.45p 9.78p 9.78p 427098
13/02/2019 11.15p 11.15p 10.27p 10.60p 558079
12/02/2019 10.27p 10.85p 10.27p 10.85p 247909
11/02/2019 10.85p 10.85p 10.27p 10.58p 262154
08/02/2019 10.50p 11.05p 10.27p 10.50p 437807
07/02/2019 11.06p 11.22p 10.82p 11.00p 105644
06/02/2019 10.45p 11.26p 10.45p 10.75p 45231
05/02/2019 10.05p 10.88p 9.85p 10.65p 633264
04/02/2019 11.95p 11.95p 10.11p 10.75p 2058722
01/02/2019 10.80p 11.35p 10.65p 10.65p 476439
31/01/2019 10.55p 11.25p 10.43p 11.25p 263028
30/01/2019 10.45p 10.90p 10.30p 10.85p 434449
29/01/2019 10.59p 10.85p 10.30p 10.70p 316189
28/01/2019 11.45p 11.45p 10.56p 10.75p 49785
25/01/2019 10.20p 10.82p 10.20p 10.63p 471593
24/01/2019 10.64p 10.65p 10.32p 10.65p 75228
23/01/2019 10.55p 10.95p 9.73p 10.68p 999850
22/01/2019 12.05p 12.65p 10.80p 10.80p 1221604
21/01/2019 11.20p 12.90p 10.50p 12.43p 1514570
18/01/2019 10.72p 10.74p 10.27p 10.65p 249602
17/01/2019 10.10p 10.77p 10.10p 10.53p 153753
16/01/2019 10.05p 10.77p 10.05p 10.50p 289318
15/01/2019 10.50p 10.79p 10.19p 10.50p 273050
14/01/2019 11.00p 11.00p 10.10p 10.53p 604374
11/01/2019 10.80p 11.08p 10.60p 10.73p 464467
10/01/2019 11.25p 11.65p 10.82p 11.25p 1732758
09/01/2019 11.00p 11.18p 10.53p 10.73p 173761
08/01/2019 11.00p 11.40p 10.50p 10.50p 143357
07/01/2019 11.05p 11.45p 10.64p 11.03p 478473
04/01/2019 11.77p 11.88p 11.29p 11.75p 67390
03/01/2019 11.55p 11.97p 11.48p 11.63p 244097
02/01/2019 11.85p 12.08p 11.62p 11.85p 226350
31/12/2018 12.12p 12.63p 12.09p 12.13p 184975
28/12/2018 12.25p 12.88p 11.93p 12.50p 425238
27/12/2018 13.49p 13.49p 12.37p 13.33p 54310
24/12/2018 12.81p 13.57p 12.37p 12.85p 172474
21/12/2018 12.05p 13.20p 12.05p 12.75p 183588
20/12/2018 12.16p 13.00p 12.15p 13.00p 449625
19/12/2018 12.15p 12.95p 12.15p 12.55p 66246
18/12/2018 12.50p 13.67p 12.39p 12.50p 431028
17/12/2018 13.10p 13.85p 12.22p 12.40p 886497
14/12/2018 12.45p 13.07p 12.00p 13.00p 923481
13/12/2018 11.65p 12.22p 11.26p 12.05p 289476
12/12/2018 10.90p 11.50p 10.59p 11.50p 867131
11/12/2018 10.80p 11.85p 10.70p 11.48p 1747138
10/12/2018 11.50p 12.60p 10.93p 11.13p 856676
07/12/2018 11.75p 12.86p 11.20p 11.75p 733331
06/12/2018 11.05p 12.00p 11.05p 11.60p 136764
05/12/2018 11.90p 12.18p 11.12p 11.95p 587773
04/12/2018 10.62p 11.93p 10.62p 11.48p 265623
03/12/2018 11.05p 11.97p 10.69p 11.25p 166902
30/11/2018 12.05p 12.05p 10.75p 10.80p 231307
29/11/2018 10.80p 11.32p 10.77p 11.05p 277317
28/11/2018 12.00p 12.00p 10.66p 11.15p 630334
27/11/2018 12.00p 12.67p 11.25p 11.50p 232498
26/11/2018 11.63p 12.27p 11.63p 12.00p 213259
23/11/2018 12.60p 12.85p 12.02p 12.13p 124028
22/11/2018 12.40p 12.95p 11.35p 12.50p 349096
21/11/2018 12.10p 13.00p 12.10p 12.63p 204248
20/11/2018 12.25p 12.51p 12.10p 12.28p 343576
19/11/2018 12.35p 12.61p 12.09p 12.40p 592343
16/11/2018 12.00p 13.03p 11.38p 11.93p 628335
15/11/2018 11.55p 12.75p 11.55p 12.48p 243338
14/11/2018 12.50p 12.95p 12.14p 12.48p 168240

*Close Price adjusted for both dividends and splits