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
10/04/2014 103.00p 105.00p 100.00p 103.00p 0
09/04/2014 103.00p 105.00p 100.00p 103.00p 0
08/04/2014 103.00p 105.00p 100.00p 103.00p 0
07/04/2014 103.00p 105.00p 100.00p 103.00p 0
04/04/2014 103.00p 105.00p 100.00p 103.00p 0
03/04/2014 103.00p 105.00p 100.00p 103.00p 0
02/04/2014 103.00p 105.00p 100.00p 103.00p 0
01/04/2014 103.00p 105.00p 100.00p 103.00p 0
31/03/2014 103.00p 105.00p 100.00p 103.00p 0
28/03/2014 103.00p 105.00p 100.00p 103.00p 0
27/03/2014 103.00p 105.00p 100.00p 103.00p 0
26/03/2014 103.00p 105.00p 100.00p 103.00p 0
25/03/2014 103.00p 105.00p 100.00p 103.00p 0
24/03/2014 103.00p 105.00p 100.00p 103.00p 0
21/03/2014 103.00p 105.00p 100.00p 103.00p 0
20/03/2014 103.00p 105.00p 100.00p 103.00p 0
19/03/2014 103.00p 105.00p 100.00p 103.00p 0
18/03/2014 103.00p 105.00p 100.00p 103.00p 0
17/03/2014 103.00p 105.00p 100.00p 103.00p 0
14/03/2014 103.00p 105.00p 100.00p 103.00p 0
13/03/2014 103.00p 105.00p 100.00p 103.00p 0
12/03/2014 103.00p 105.00p 100.00p 103.00p 0
11/03/2014 103.00p 105.00p 100.00p 103.00p 0
10/03/2014 103.00p 105.00p 100.00p 103.00p 0
07/03/2014 103.00p 105.00p 100.00p 103.00p 0
06/03/2014 103.00p 105.00p 100.00p 103.00p 0
05/03/2014 103.00p 105.00p 100.00p 103.00p 0
04/03/2014 103.00p 105.00p 100.00p 103.00p 0
03/03/2014 103.00p 105.00p 100.00p 103.00p 0
28/02/2014 103.00p 105.00p 100.00p 103.00p 0
27/02/2014 103.00p 105.00p 100.00p 103.00p 0
26/02/2014 103.00p 105.00p 100.00p 103.00p 0
25/02/2014 103.00p 105.00p 100.00p 103.00p 0
24/02/2014 103.00p 105.00p 100.00p 103.00p 0
21/02/2014 103.00p 105.00p 100.00p 103.00p 0
20/02/2014 103.00p 105.00p 100.00p 103.00p 0
19/02/2014 103.00p 105.00p 100.00p 103.00p 0
18/02/2014 103.00p 105.00p 100.00p 103.00p 0
17/02/2014 103.00p 105.00p 100.00p 103.00p 0
14/02/2014 103.00p 105.00p 100.00p 103.00p 0
13/02/2014 103.00p 105.00p 100.00p 103.00p 0
12/02/2014 103.00p 105.00p 100.00p 103.00p 0
11/02/2014 103.00p 105.00p 100.00p 103.00p 0
10/02/2014 103.00p 105.00p 100.00p 103.00p 0
07/02/2014 103.00p 105.00p 100.00p 103.00p 0
06/02/2014 103.00p 105.00p 100.00p 103.00p 0
05/02/2014 103.00p 105.00p 100.00p 103.00p 0
04/02/2014 103.00p 105.00p 100.00p 103.00p 0
03/02/2014 103.00p 105.00p 100.00p 103.00p 0
31/01/2014 103.00p 105.00p 100.00p 103.00p 0
30/01/2014 103.00p 105.00p 100.00p 103.00p 0
29/01/2014 103.00p 105.00p 100.00p 103.00p 0
28/01/2014 103.00p 105.00p 100.00p 103.00p 0
27/01/2014 103.00p 105.00p 100.00p 103.00p 0
24/01/2014 103.00p 105.00p 100.00p 103.00p 0
23/01/2014 103.00p 105.00p 100.00p 103.00p 0
22/01/2014 103.00p 105.00p 100.00p 103.00p 0
21/01/2014 103.00p 105.00p 100.00p 103.00p 0
20/01/2014 103.00p 105.00p 100.00p 103.00p 0
17/01/2014 103.00p 105.00p 100.00p 103.00p 0
16/01/2014 103.00p 105.00p 100.00p 103.00p 0
15/01/2014 103.00p 105.00p 100.00p 103.00p 0
14/01/2014 103.00p 105.00p 100.00p 103.00p 0
13/01/2014 103.00p 105.00p 100.00p 103.00p 0
10/01/2014 103.00p 105.00p 100.00p 103.00p 0
09/01/2014 103.00p 105.00p 100.00p 103.00p 0
08/01/2014 103.00p 105.00p 100.00p 103.00p 0
07/01/2014 103.00p 105.00p 100.00p 103.00p 0
06/01/2014 103.00p 105.00p 100.00p 103.00p 0
03/01/2014 103.00p 105.00p 100.00p 103.00p 0
02/01/2014 103.00p 105.00p 100.00p 103.00p 0
31/12/2013 103.00p 105.00p 100.00p 103.00p 0
30/12/2013 103.00p 105.00p 100.00p 103.00p 0
27/12/2013 103.00p 105.00p 100.00p 103.00p 0
24/12/2013 103.00p 105.00p 100.00p 103.00p 0
23/12/2013 103.00p 105.00p 100.00p 103.00p 0
20/12/2013 103.00p 105.00p 100.00p 103.00p 0
19/12/2013 103.00p 105.00p 100.00p 103.00p 0
18/12/2013 103.00p 105.00p 100.00p 103.00p 0
17/12/2013 103.00p 105.00p 100.00p 103.00p 0
16/12/2013 103.00p 105.00p 100.00p 103.00p 0
13/12/2013 103.00p 105.00p 100.00p 103.00p 0
12/12/2013 103.00p 105.00p 100.00p 103.00p 0
11/12/2013 103.00p 105.00p 100.00p 103.00p 0
10/12/2013 103.00p 105.00p 100.00p 103.00p 0
09/12/2013 103.00p 105.00p 100.00p 103.00p 0
06/12/2013 103.00p 105.00p 100.00p 103.00p 0
05/12/2013 103.00p 105.00p 100.00p 103.00p 0
04/12/2013 103.00p 105.00p 100.00p 103.00p 0
03/12/2013 103.00p 105.00p 100.00p 103.00p 0
02/12/2013 103.00p 105.00p 100.00p 103.00p 0
29/11/2013 103.00p 105.00p 100.00p 103.00p 0
28/11/2013 103.00p 105.00p 100.00p 103.00p 0
27/11/2013 103.00p 105.00p 100.00p 103.00p 0
26/11/2013 103.00p 105.00p 100.00p 103.00p 0
25/11/2013 103.00p 105.00p 100.00p 103.00p 0
22/11/2013 103.00p 105.00p 100.00p 103.00p 0
21/11/2013 103.00p 105.00p 100.00p 103.00p 0
20/11/2013 103.00p 105.00p 100.00p 103.00p 0
19/11/2013 103.00p 105.00p 100.00p 103.00p 0
18/11/2013 103.00p 105.00p 100.00p 103.00p 0
15/11/2013 103.00p 105.00p 100.00p 103.00p 0
14/11/2013 103.00p 105.00p 100.00p 103.00p 0
13/11/2013 103.00p 105.00p 100.00p 103.00p 0
12/11/2013 103.00p 105.00p 100.00p 103.00p 0
11/11/2013 101.50p 105.00p 100.00p 104.00p 60724
08/11/2013 100.50p 101.50p 98.26p 101.50p 4074
07/11/2013 99.50p 100.50p 97.00p 100.50p 27894
06/11/2013 99.50p 99.50p 97.25p 99.50p 1000
05/11/2013 98.50p 99.50p 94.67p 99.50p 0
04/11/2013 98.50p 98.50p 94.67p 98.50p 32622
01/11/2013 95.50p 98.50p 95.50p 98.50p 5000
31/10/2013 97.50p 97.50p 95.50p 97.50p 80250
30/10/2013 97.50p 97.50p 95.00p 97.50p 7253
29/10/2013 98.50p 98.50p 96.00p 97.50p 5572
28/10/2013 98.50p 98.50p 96.00p 98.50p 6957
25/10/2013 98.50p 98.50p 96.00p 98.50p 10047
24/10/2013 97.50p 98.50p 96.00p 98.50p 7595
23/10/2013 95.50p 97.50p 92.55p 97.50p 27500
22/10/2013 100.50p 100.50p 92.25p 95.50p 13836
21/10/2013 99.50p 103.75p 95.00p 100.50p 120714
18/10/2013 98.00p 99.50p 95.00p 99.50p 2001
17/10/2013 99.00p 99.00p 92.00p 98.00p 31394
16/10/2013 99.50p 99.50p 94.00p 99.00p 5000
15/10/2013 100.50p 100.50p 97.00p 99.50p 7553
14/10/2013 100.00p 100.50p 97.00p 100.50p 6400
11/10/2013 100.00p 100.00p 96.00p 100.00p 10501
10/10/2013 97.00p 100.00p 94.00p 100.00p 29417
09/10/2013 98.50p 98.50p 92.00p 97.00p 33614
08/10/2013 100.50p 100.50p 97.12p 98.50p 5000
07/10/2013 97.50p 100.50p 95.50p 100.50p 21097
04/10/2013 101.00p 101.00p 97.00p 97.50p 12240
03/10/2013 101.00p 101.00p 97.00p 101.00p 2103
02/10/2013 99.50p 101.50p 98.00p 101.00p 19061
01/10/2013 100.00p 100.55p 95.00p 99.50p 18106
30/09/2013 106.00p 106.00p 97.00p 100.00p 15052
27/09/2013 107.50p 109.30p 100.00p 106.00p 55546
26/09/2013 112.00p 112.00p 105.00p 107.50p 9351
25/09/2013 114.00p 114.00p 108.00p 112.50p 5703
24/09/2013 111.50p 113.00p 108.00p 111.50p 11954
23/09/2013 111.50p 115.00p 111.50p 111.50p 33700
20/09/2013 115.00p 115.00p 111.50p 111.50p 8574
19/09/2013 117.00p 120.00p 110.00p 115.00p 44559
18/09/2013 117.00p 117.50p 112.00p 117.00p 5688
17/09/2013 113.00p 121.00p 109.11p 117.50p 32648
16/09/2013 115.00p 116.00p 108.00p 113.00p 13462
13/09/2013 115.00p 115.00p 114.50p 115.00p 22500
12/09/2013 105.50p 123.95p 105.50p 115.00p 32543
11/09/2013 106.50p 108.00p 96.45p 105.50p 0
10/09/2013 99.50p 108.00p 96.45p 101.00p 49743
09/09/2013 106.50p 109.00p 97.40p 99.00p 53983
06/09/2013 106.50p 106.71p 103.00p 106.50p 2447
05/09/2013 109.50p 109.50p 103.00p 106.50p 19874
04/09/2013 109.50p 112.00p 107.00p 109.50p 8437
03/09/2013 108.50p 109.50p 106.00p 109.50p 16876
02/09/2013 115.00p 115.00p 107.00p 108.50p 20043
30/08/2013 115.50p 115.50p 112.00p 115.00p 2422
29/08/2013 116.00p 116.00p 113.00p 115.50p 23226
28/08/2013 115.50p 116.00p 112.00p 116.00p 13870
27/08/2013 117.00p 117.00p 110.00p 115.50p 50743
23/08/2013 120.00p 120.00p 112.50p 117.00p 16754
22/08/2013 122.00p 122.00p 118.55p 120.00p 6572
21/08/2013 122.00p 122.00p 119.00p 122.00p 1005
20/08/2013 122.50p 122.50p 115.00p 122.00p 24954
19/08/2013 128.50p 128.50p 118.00p 122.50p 46673
16/08/2013 128.50p 130.00p 125.00p 128.50p 7675
15/08/2013 130.50p 133.00p 125.00p 128.50p 53089
14/08/2013 130.50p 130.50p 128.00p 130.50p 1233
13/08/2013 130.50p 130.50p 127.00p 130.50p 6989
12/08/2013 130.00p 130.50p 127.00p 130.50p 18631
09/08/2013 131.50p 131.50p 128.50p 130.00p 3570
08/08/2013 136.50p 136.50p 129.30p 131.50p 45407
07/08/2013 135.25p 137.00p 133.00p 136.50p 2787
06/08/2013 135.50p 137.00p 133.00p 135.25p 4269
05/08/2013 136.00p 139.00p 134.50p 135.50p 8921
02/08/2013 134.50p 138.00p 134.00p 135.50p 20171
01/08/2013 136.50p 137.40p 132.50p 134.50p 14485
31/07/2013 137.00p 138.00p 131.00p 135.00p 53401
30/07/2013 142.50p 143.40p 134.00p 137.00p 42242
29/07/2013 141.50p 146.45p 138.50p 142.50p 37938
26/07/2013 137.50p 148.00p 137.50p 140.50p 41612
25/07/2013 133.50p 140.00p 133.20p 137.50p 29664
24/07/2013 129.50p 135.00p 128.00p 133.50p 45353
23/07/2013 121.50p 135.90p 121.50p 131.50p 76429
22/07/2013 129.50p 129.50p 110.00p 122.50p 117617
19/07/2013 138.50p 138.50p 127.50p 129.50p 23550
18/07/2013 138.50p 142.10p 135.00p 138.50p 0
17/07/2013 138.00p 142.10p 135.00p 138.50p 58013
16/07/2013 141.00p 141.00p 135.00p 138.00p 61688
15/07/2013 161.00p 161.00p 138.00p 139.00p 129685
12/07/2013 163.00p 166.00p 155.50p 159.50p 57126
11/07/2013 174.50p 175.00p 162.00p 163.00p 59443
10/07/2013 173.50p 178.80p 170.00p 175.00p 89004
09/07/2013 167.50p 185.00p 166.75p 176.00p 128700
08/07/2013 148.50p 171.00p 148.50p 168.50p 164633
05/07/2013 143.00p 150.00p 142.50p 148.50p 36572
04/07/2013 137.50p 144.00p 137.50p 143.00p 54102
03/07/2013 136.50p 139.60p 136.00p 136.50p 74109
02/07/2013 140.00p 140.00p 135.00p 136.50p 61492
01/07/2013 139.00p 144.00p 139.00p 140.00p 146826

*Close Price adjusted for both dividends and splits