Zoltav Resources Inc (DI) (ZOL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoltav Resources Inc (DI)

Date Open High Low Close* Volume
27/01/2015 50.00p 50.00p 50.00p 50.00p 0
26/01/2015 50.00p 52.00p 50.00p 50.00p 6700
23/01/2015 49.50p 50.00p 47.00p 50.00p 3650
22/01/2015 49.50p 49.50p 46.00p 49.50p 1700
21/01/2015 49.50p 49.50p 49.50p 49.50p 0
20/01/2015 49.50p 49.50p 49.50p 49.50p 0
19/01/2015 50.50p 50.50p 46.00p 49.50p 5000
16/01/2015 50.50p 50.50p 48.00p 50.50p 3145
15/01/2015 50.50p 50.50p 48.00p 50.50p 52
14/01/2015 51.50p 52.50p 48.00p 50.50p 5119
13/01/2015 51.50p 51.50p 51.50p 51.50p 0
12/01/2015 51.50p 51.50p 48.50p 51.50p 130
09/01/2015 50.50p 51.50p 50.50p 51.50p 700
08/01/2015 50.50p 51.50p 48.25p 50.50p 13212
07/01/2015 51.50p 51.50p 50.00p 50.50p 4545
06/01/2015 54.00p 54.00p 50.00p 51.50p 5052
05/01/2015 54.00p 54.00p 50.00p 54.00p 15000
02/01/2015 54.00p 54.00p 54.00p 54.00p 0
31/12/2014 54.00p 55.00p 50.00p 54.00p 52570
30/12/2014 55.00p 55.00p 50.00p 54.00p 13073
29/12/2014 55.00p 55.00p 52.00p 55.00p 5770
24/12/2014 55.00p 55.00p 52.00p 55.00p 915
23/12/2014 54.00p 55.00p 52.00p 55.00p 301
22/12/2014 54.00p 54.00p 50.00p 54.00p 35045
19/12/2014 54.00p 54.00p 51.50p 54.00p 0
18/12/2014 50.00p 52.00p 50.00p 51.50p 90891
17/12/2014 42.50p 50.00p 42.50p 50.00p 42110
16/12/2014 53.50p 53.50p 47.50p 47.50p 9000
15/12/2014 62.50p 62.50p 53.50p 53.50p 11067
12/12/2014 62.50p 62.88p 60.10p 62.50p 7000
11/12/2014 62.50p 64.00p 62.50p 62.50p 0
10/12/2014 68.50p 68.50p 62.00p 64.00p 59760
09/12/2014 68.50p 68.50p 68.50p 68.50p 0
08/12/2014 69.00p 69.00p 66.25p 68.50p 500
05/12/2014 69.00p 69.00p 69.00p 69.00p 0
04/12/2014 72.00p 72.00p 66.00p 69.00p 7000
03/12/2014 73.00p 73.00p 72.00p 72.00p 0
02/12/2014 75.00p 75.00p 70.00p 73.00p 60000
01/12/2014 75.00p 75.00p 75.00p 75.00p 0
28/11/2014 75.50p 75.50p 75.00p 75.00p 0
27/11/2014 75.50p 75.50p 75.50p 75.50p 0
26/11/2014 76.00p 76.00p 75.50p 75.50p 15000
25/11/2014 77.50p 77.50p 75.02p 76.00p 173
24/11/2014 77.00p 77.00p 77.00p 77.00p 0
21/11/2014 77.00p 79.50p 77.00p 77.00p 739
20/11/2014 77.00p 77.00p 77.00p 77.00p 0
19/11/2014 77.00p 78.00p 77.00p 77.00p 14000
18/11/2014 77.00p 77.00p 75.13p 77.00p 2500
17/11/2014 77.50p 78.00p 73.00p 78.00p 46735
14/11/2014 76.00p 77.50p 76.00p 77.50p 27000
13/11/2014 79.00p 79.00p 76.00p 78.00p 5499
12/11/2014 79.00p 79.00p 78.00p 79.00p 1587
11/11/2014 80.50p 80.50p 78.00p 79.00p 5000
10/11/2014 84.50p 85.00p 80.00p 80.50p 16831
07/11/2014 80.00p 88.00p 77.00p 85.00p 67881
06/11/2014 80.00p 80.00p 80.00p 80.00p 0
05/11/2014 80.00p 81.00p 80.00p 80.00p 455
04/11/2014 80.00p 81.00p 80.00p 80.00p 3500
03/11/2014 80.00p 82.00p 80.00p 80.00p 0
31/10/2014 79.00p 82.00p 79.00p 82.00p 11500
30/10/2014 79.00p 81.00p 77.10p 79.00p 3048
29/10/2014 77.50p 80.00p 77.50p 79.00p 48500
28/10/2014 79.50p 81.00p 76.00p 77.50p 41956
27/10/2014 76.00p 77.50p 76.00p 77.50p 0
24/10/2014 76.00p 78.00p 72.00p 76.00p 6540
23/10/2014 76.00p 76.00p 72.16p 76.00p 2000
22/10/2014 76.00p 76.00p 73.00p 76.00p 52000
21/10/2014 76.00p 76.00p 73.00p 76.00p 17614
20/10/2014 76.00p 78.00p 72.00p 76.00p 42290
17/10/2014 76.00p 76.95p 76.00p 76.00p 170
16/10/2014 79.50p 82.00p 70.00p 76.00p 32373
15/10/2014 82.50p 82.50p 78.00p 79.50p 11983
14/10/2014 82.50p 82.50p 82.50p 82.50p 0
13/10/2014 82.50p 82.50p 82.50p 82.50p 0
10/10/2014 84.50p 85.00p 82.50p 82.50p 12860
09/10/2014 89.50p 98.00p 80.00p 84.50p 109248
08/10/2014 79.00p 80.00p 78.75p 80.00p 17200
07/10/2014 83.50p 83.68p 76.00p 79.00p 95952
06/10/2014 85.00p 85.00p 82.00p 83.50p 15405
03/10/2014 84.50p 86.00p 82.00p 84.50p 66395
02/10/2014 87.00p 87.00p 83.00p 85.00p 14375
01/10/2014 87.00p 87.00p 85.00p 87.00p 12610
30/09/2014 87.00p 88.00p 84.00p 87.00p 37900
29/09/2014 89.00p 89.00p 86.00p 87.00p 10000
26/09/2014 90.50p 90.50p 88.00p 89.00p 30882
25/09/2014 87.50p 92.00p 85.50p 90.50p 59949
24/09/2014 86.00p 89.00p 84.24p 87.50p 94500
23/09/2014 83.50p 90.00p 82.08p 89.00p 55644
22/09/2014 94.00p 94.00p 91.00p 92.50p 28182
19/09/2014 96.50p 96.50p 96.50p 96.50p 0
18/09/2014 96.00p 96.50p 95.00p 96.50p 0
17/09/2014 95.00p 98.00p 93.00p 95.00p 69000
16/09/2014 99.00p 100.00p 96.00p 99.00p 20000
15/09/2014 99.00p 101.00p 99.00p 99.00p 490
12/09/2014 98.00p 100.00p 97.50p 100.00p 5903
11/09/2014 98.00p 98.00p 98.00p 98.00p 0
10/09/2014 103.00p 103.00p 95.55p 98.00p 45808
09/09/2014 108.00p 108.00p 100.00p 103.00p 1250
08/09/2014 108.00p 108.50p 108.00p 108.00p 0
05/09/2014 110.00p 110.00p 102.00p 108.50p 32500
04/09/2014 110.00p 110.00p 105.00p 110.00p 5500
03/09/2014 102.00p 110.00p 102.00p 110.00p 45034
02/09/2014 101.50p 103.00p 98.50p 102.00p 56689
01/09/2014 101.50p 101.50p 97.81p 101.50p 2936
29/08/2014 101.50p 101.50p 98.46p 101.50p 10033
28/08/2014 101.50p 102.50p 101.50p 101.50p 0
27/08/2014 104.50p 104.50p 100.00p 102.50p 34599
26/08/2014 104.50p 104.50p 101.00p 104.50p 10098
22/08/2014 104.50p 106.00p 101.00p 104.50p 49886
21/08/2014 104.50p 104.50p 101.00p 101.00p 20000
20/08/2014 104.50p 104.50p 101.00p 101.00p 11000
19/08/2014 107.50p 107.50p 102.00p 104.50p 4042
18/08/2014 107.50p 107.50p 105.00p 107.50p 7929
15/08/2014 110.00p 110.00p 105.00p 107.50p 21735
14/08/2014 102.50p 112.50p 100.25p 110.00p 27871
13/08/2014 104.00p 104.00p 100.00p 102.50p 2713
12/08/2014 106.00p 106.00p 100.00p 104.00p 28044
11/08/2014 106.00p 106.00p 103.00p 106.00p 4000
08/08/2014 106.00p 106.00p 102.50p 106.00p 4800
07/08/2014 104.00p 106.00p 103.00p 106.00p 7350
06/08/2014 106.50p 106.50p 100.00p 104.00p 25048
05/08/2014 106.50p 106.50p 100.00p 100.00p 7700
04/08/2014 107.00p 108.00p 102.44p 106.50p 0
01/08/2014 104.00p 107.00p 102.44p 107.00p 56000
31/07/2014 104.50p 105.00p 103.56p 105.00p 11970
30/07/2014 109.50p 109.50p 103.00p 105.00p 46167
29/07/2014 114.50p 114.50p 107.00p 109.50p 18051
28/07/2014 122.50p 126.00p 112.00p 114.50p 67785
25/07/2014 115.50p 124.00p 114.35p 122.50p 58307
24/07/2014 120.50p 120.50p 113.00p 115.50p 21894
23/07/2014 121.00p 122.00p 116.00p 120.50p 13855
22/07/2014 121.00p 122.00p 118.00p 121.00p 28206
21/07/2014 130.00p 130.00p 117.70p 121.00p 53887
18/07/2014 130.00p 132.00p 122.83p 130.00p 20015
17/07/2014 125.00p 130.00p 125.00p 130.00p 16454
16/07/2014 125.00p 126.67p 122.25p 125.00p 2494
15/07/2014 125.00p 127.95p 122.00p 125.00p 14027
14/07/2014 124.00p 126.00p 120.00p 125.00p 15078
11/07/2014 125.50p 125.50p 121.00p 124.00p 3147
10/07/2014 132.00p 132.00p 125.00p 125.50p 4370
09/07/2014 130.00p 132.00p 126.60p 132.00p 7642
08/07/2014 126.00p 129.00p 126.00p 127.00p 31922
07/07/2014 132.00p 132.00p 125.72p 128.50p 5459
04/07/2014 128.50p 132.00p 128.50p 132.00p 6400
03/07/2014 134.50p 134.50p 127.10p 130.00p 15509
02/07/2014 133.50p 135.00p 123.25p 134.50p 32585
01/07/2014 145.00p 145.00p 128.00p 135.00p 24017
30/06/2014 152.00p 152.00p 139.00p 139.00p 29712
27/06/2014 157.50p 157.50p 146.84p 152.00p 11900
26/06/2014 158.00p 165.00p 151.00p 157.50p 13000
25/06/2014 152.50p 158.50p 150.00p 158.50p 18195
24/06/2014 162.00p 162.00p 151.10p 152.50p 10751
23/06/2014 172.00p 174.00p 158.00p 161.50p 34762
20/06/2014 168.00p 170.00p 160.00p 165.00p 8027
19/06/2014 180.00p 180.00p 165.00p 170.00p 30487
18/06/2014 170.00p 190.00p 170.00p 180.00p 112274
17/06/2014 168.50p 172.00p 166.00p 170.00p 80914
16/06/2014 167.00p 172.00p 167.00p 168.50p 14403
13/06/2014 168.00p 168.00p 167.00p 167.00p 10973
12/06/2014 158.50p 171.00p 157.50p 168.00p 32690
11/06/2014 153.00p 163.00p 146.00p 157.50p 38700
10/06/2014 155.00p 155.00p 146.00p 153.00p 4204
09/06/2014 154.50p 161.94p 149.06p 155.00p 13463
06/06/2014 158.50p 158.50p 150.00p 154.50p 8088
05/06/2014 167.00p 167.00p 150.00p 158.50p 26698
04/06/2014 176.00p 180.50p 165.00p 167.50p 45324
03/06/2014 176.00p 180.00p 175.20p 180.00p 50015
02/06/2014 164.00p 185.00p 164.00p 176.00p 86774
30/05/2014 145.00p 177.00p 144.00p 164.00p 97455
29/05/2014 129.00p 147.00p 128.50p 144.00p 32268
28/05/2014 129.00p 133.00p 122.00p 130.00p 133464
27/05/2014 111.50p 125.00p 111.20p 122.50p 75252
23/05/2014 109.50p 114.23p 105.50p 111.50p 107643
22/05/2014 103.00p 105.00p 100.00p 104.00p 0
21/05/2014 103.00p 105.00p 100.00p 104.00p 0
20/05/2014 103.00p 105.00p 100.00p 104.00p 0
19/05/2014 103.00p 105.00p 100.00p 104.00p 0
16/05/2014 103.00p 105.00p 100.00p 104.00p 0
15/05/2014 103.00p 105.00p 100.00p 104.00p 0
14/05/2014 103.00p 105.00p 100.00p 103.00p 0
13/05/2014 103.00p 105.00p 100.00p 103.00p 0
12/05/2014 103.00p 105.00p 100.00p 103.00p 0
09/05/2014 103.00p 105.00p 100.00p 103.00p 0
08/05/2014 103.00p 105.00p 100.00p 103.00p 0
07/05/2014 103.00p 105.00p 100.00p 103.00p 0
06/05/2014 103.00p 105.00p 100.00p 103.00p 0
02/05/2014 103.00p 105.00p 100.00p 104.00p 0
01/05/2014 103.00p 105.00p 100.00p 104.00p 0
30/04/2014 103.00p 105.00p 100.00p 104.00p 0
29/04/2014 103.00p 105.00p 100.00p 104.00p 0
28/04/2014 103.00p 105.00p 100.00p 104.00p 0
25/04/2014 103.00p 105.00p 100.00p 103.00p 0
24/04/2014 103.00p 105.00p 100.00p 103.00p 0
23/04/2014 103.00p 105.00p 100.00p 103.00p 0
22/04/2014 103.00p 105.00p 100.00p 103.00p 0
17/04/2014 103.00p 105.00p 100.00p 103.00p 0
16/04/2014 103.00p 105.00p 100.00p 103.00p 0
15/04/2014 103.00p 105.00p 100.00p 103.00p 0
14/04/2014 103.00p 105.00p 100.00p 103.00p 0
11/04/2014 103.00p 105.00p 100.00p 103.00p 0

*Close Price adjusted for both dividends and splits