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
28/06/2013 138.00p 145.00p 138.00p 142.00p 102580
27/06/2013 132.50p 140.00p 132.50p 138.60p 203644
26/06/2013 136.50p 138.00p 130.00p 132.50p 22027
25/06/2013 134.00p 140.90p 134.00p 136.50p 77928
24/06/2013 138.00p 143.60p 132.00p 134.00p 179281
21/06/2013 130.00p 140.90p 130.00p 138.50p 144166
20/06/2013 130.00p 134.07p 130.00p 130.00p 85069
19/06/2013 124.00p 133.80p 124.00p 130.50p 59561
18/06/2013 119.00p 130.00p 119.00p 124.00p 147038
17/06/2013 121.00p 121.00p 116.00p 118.00p 123252
14/06/2013 125.50p 125.50p 115.00p 121.00p 102374
13/06/2013 130.50p 130.50p 122.00p 125.50p 41200
12/06/2013 129.50p 136.00p 125.00p 130.50p 139212
11/06/2013 132.50p 139.40p 120.69p 132.00p 286989
10/06/2013 42.50p 149.60p 42.50p 132.50p 677077
07/06/2013 92.50p 92.50p 88.00p 90.00p 0
06/06/2013 92.50p 92.50p 88.00p 90.00p 0
05/06/2013 92.50p 92.50p 88.00p 90.00p 0
04/06/2013 92.50p 92.50p 88.00p 90.00p 0
03/06/2013 92.50p 92.50p 88.00p 90.00p 0
31/05/2013 92.50p 92.50p 88.00p 90.00p 0
30/05/2013 92.50p 92.50p 88.00p 90.00p 0
29/05/2013 92.50p 92.50p 88.00p 90.00p 0
28/05/2013 92.50p 92.50p 88.00p 90.00p 0
24/05/2013 92.50p 92.50p 88.00p 90.00p 0
23/05/2013 92.50p 92.50p 88.00p 90.00p 0
22/05/2013 92.50p 92.50p 88.00p 90.00p 0
21/05/2013 92.50p 92.50p 88.00p 90.00p 0
20/05/2013 92.50p 92.50p 88.00p 90.00p 0
17/05/2013 92.50p 92.50p 88.00p 90.00p 0
16/05/2013 92.50p 92.50p 88.00p 90.00p 0
15/05/2013 92.50p 92.50p 88.00p 90.00p 0
14/05/2013 92.50p 92.50p 88.00p 90.00p 0
13/05/2013 92.50p 92.50p 88.00p 90.00p 0
10/05/2013 92.50p 92.50p 88.00p 90.00p 0
09/05/2013 92.50p 92.50p 88.00p 90.00p 0
08/05/2013 92.50p 92.50p 88.00p 90.00p 0
07/05/2013 92.50p 92.50p 88.00p 90.00p 0
03/05/2013 92.50p 92.50p 88.00p 90.00p 0
02/05/2013 92.50p 92.50p 88.00p 90.00p 0
01/05/2013 92.50p 92.50p 88.00p 90.00p 0
30/04/2013 92.50p 92.50p 88.00p 92.00p 0
29/04/2013 92.50p 92.50p 88.00p 92.00p 0
26/04/2013 92.50p 92.50p 88.00p 92.00p 0
25/04/2013 92.50p 92.50p 88.00p 92.00p 0
24/04/2013 92.50p 92.50p 88.00p 92.00p 0
23/04/2013 92.50p 92.50p 88.00p 92.00p 0
22/04/2013 92.50p 92.50p 88.00p 92.00p 0
19/04/2013 92.50p 92.50p 88.00p 92.00p 0
18/04/2013 92.50p 92.50p 88.00p 92.00p 0
17/04/2013 92.50p 92.50p 88.00p 92.00p 0
16/04/2013 92.50p 92.50p 88.00p 92.00p 0
15/04/2013 92.50p 92.50p 88.00p 92.00p 0
12/04/2013 92.50p 92.50p 88.00p 92.00p 0
11/04/2013 92.50p 92.50p 88.00p 92.00p 0
10/04/2013 92.50p 92.50p 88.00p 92.00p 0
09/04/2013 92.50p 92.50p 88.00p 92.00p 0
08/04/2013 92.50p 92.50p 88.00p 92.00p 0
05/04/2013 92.50p 92.50p 88.00p 92.00p 0
04/04/2013 92.50p 92.50p 88.00p 92.00p 0
03/04/2013 92.50p 92.50p 88.00p 92.00p 0
02/04/2013 92.50p 92.50p 88.00p 92.00p 0
28/03/2013 92.50p 92.50p 88.00p 92.00p 0
27/03/2013 92.50p 92.50p 88.00p 92.00p 0
26/03/2013 92.50p 92.50p 88.00p 92.00p 0
25/03/2013 92.50p 92.50p 88.00p 92.00p 0
22/03/2013 92.50p 92.50p 88.00p 92.00p 0
21/03/2013 92.50p 92.50p 88.00p 92.00p 0
20/03/2013 92.50p 92.50p 88.00p 92.00p 0
19/03/2013 92.50p 92.50p 88.00p 92.00p 21491
18/03/2013 97.00p 97.00p 89.48p 92.50p 29644
15/03/2013 97.00p 97.00p 90.00p 93.60p 48000
14/03/2013 99.50p 99.50p 94.00p 97.00p 31917
13/03/2013 100.00p 102.00p 95.40p 99.50p 29952
12/03/2013 98.50p 101.00p 98.00p 101.00p 24563
11/03/2013 100.50p 100.50p 94.20p 98.50p 39540
08/03/2013 101.50p 101.50p 95.70p 100.50p 23229
07/03/2013 103.50p 105.80p 100.00p 101.50p 23011
06/03/2013 107.00p 107.00p 102.45p 103.50p 31508
05/03/2013 109.00p 109.00p 106.00p 107.00p 7282
04/03/2013 111.00p 111.00p 104.60p 109.00p 20195
01/03/2013 111.50p 112.00p 105.75p 111.00p 84884
28/02/2013 110.00p 111.60p 106.50p 111.50p 12489
27/02/2013 106.00p 106.98p 106.00p 106.50p 20403
26/02/2013 106.00p 109.00p 103.20p 106.00p 6850
25/02/2013 109.00p 109.00p 100.40p 109.00p 33245
22/02/2013 109.50p 112.00p 105.50p 109.00p 16450
21/02/2013 111.00p 114.00p 107.00p 109.50p 14000
20/02/2013 109.00p 112.00p 104.60p 111.00p 39183
19/02/2013 114.50p 114.50p 104.00p 109.00p 70863
18/02/2013 117.00p 117.00p 110.00p 114.50p 20856
15/02/2013 117.00p 119.00p 110.20p 117.00p 58559
14/02/2013 112.00p 118.00p 107.00p 117.00p 98736
13/02/2013 118.50p 118.50p 106.00p 112.00p 81742
12/02/2013 117.50p 119.00p 114.00p 118.50p 26194
11/02/2013 115.50p 120.00p 110.00p 117.50p 94299
08/02/2013 119.50p 121.40p 115.00p 117.00p 32608
07/02/2013 119.00p 123.50p 117.00p 119.50p 96724
06/02/2013 121.00p 124.00p 115.00p 119.00p 162289
05/02/2013 117.00p 125.00p 115.00p 121.00p 166212
04/02/2013 115.00p 120.43p 114.20p 117.00p 83892
01/02/2013 113.50p 118.00p 110.00p 117.00p 72746
31/01/2013 109.50p 118.60p 107.10p 113.50p 139149
30/01/2013 106.50p 110.00p 101.00p 109.50p 143166
29/01/2013 109.00p 109.00p 103.20p 106.50p 84211
28/01/2013 104.00p 114.00p 104.00p 109.00p 212962
25/01/2013 98.00p 110.00p 97.89p 104.00p 187433
24/01/2013 98.50p 104.00p 97.60p 98.00p 51604
23/01/2013 97.50p 100.00p 96.75p 98.50p 52010
22/01/2013 90.50p 100.00p 90.50p 96.50p 79006
21/01/2013 86.50p 94.80p 85.00p 94.00p 60154
18/01/2013 87.50p 89.40p 83.00p 86.50p 20177
17/01/2013 85.00p 90.00p 84.00p 87.00p 104190
16/01/2013 91.00p 93.60p 85.00p 85.00p 60635
15/01/2013 91.00p 95.00p 89.32p 91.00p 16706
14/01/2013 83.00p 96.00p 83.00p 91.00p 108728
11/01/2013 83.00p 86.00p 81.26p 83.00p 24943
10/01/2013 79.50p 85.60p 79.50p 83.00p 84236
09/01/2013 78.50p 82.00p 77.00p 80.00p 49705
08/01/2013 75.50p 80.00p 75.00p 78.50p 43151
07/01/2013 72.00p 77.00p 69.45p 75.50p 94057
04/01/2013 70.00p 72.00p 70.00p 72.00p 36000
03/01/2013 70.00p 71.90p 69.80p 70.00p 0
02/01/2013 70.50p 71.90p 69.80p 70.00p 3250
31/12/2012 72.50p 73.00p 69.50p 70.50p 7017
28/12/2012 69.50p 73.00p 69.26p 72.50p 11813
27/12/2012 67.50p 72.00p 64.00p 69.50p 43655
24/12/2012 67.50p 67.50p 66.00p 67.50p 3369
21/12/2012 68.00p 70.00p 66.00p 67.50p 16293
20/12/2012 68.00p 68.00p 66.00p 68.00p 170
19/12/2012 68.00p 69.00p 65.94p 68.00p 21054
18/12/2012 68.50p 68.50p 66.00p 68.00p 16430
17/12/2012 59.00p 74.00p 58.50p 68.50p 128797
14/12/2012 60.00p 60.00p 58.00p 59.00p 25132
13/12/2012 61.00p 61.00p 58.00p 60.00p 25111
12/12/2012 61.00p 62.00p 60.20p 61.00p 21500
11/12/2012 66.00p 66.00p 60.00p 61.00p 13773
10/12/2012 66.00p 66.00p 60.00p 66.00p 22769
07/12/2012 66.50p 66.50p 62.40p 66.00p 15241
06/12/2012 67.50p 67.50p 63.40p 66.50p 10749
05/12/2012 67.50p 70.00p 65.00p 67.50p 22720
04/12/2012 67.50p 70.00p 65.00p 67.50p 0
03/12/2012 70.00p 70.00p 65.00p 67.50p 16970
30/11/2012 70.00p 71.80p 68.00p 70.00p 44100
29/11/2012 69.50p 72.00p 68.00p 70.00p 33000
28/11/2012 67.50p 71.49p 67.50p 69.50p 14367
27/11/2012 67.50p 68.89p 67.50p 67.50p 5931
26/11/2012 70.50p 70.75p 65.40p 67.50p 29654
23/11/2012 72.00p 72.00p 68.00p 70.50p 1250
22/11/2012 74.00p 74.00p 68.40p 72.00p 17590
21/11/2012 70.00p 74.00p 69.40p 74.00p 5949
20/11/2012 70.00p 73.00p 69.10p 70.00p 17333
19/11/2012 75.50p 75.50p 70.00p 70.00p 34201
16/11/2012 73.50p 78.00p 73.50p 75.50p 5893
15/11/2012 69.00p 78.80p 69.00p 73.50p 131014
14/11/2012 72.00p 72.00p 68.50p 69.00p 25174
13/11/2012 75.00p 75.00p 66.00p 72.00p 36150
12/11/2012 77.00p 78.00p 70.40p 75.00p 28234
09/11/2012 77.00p 79.00p 75.55p 77.00p 16007
08/11/2012 76.00p 80.00p 76.00p 77.00p 44906
07/11/2012 75.50p 80.00p 74.11p 76.00p 44919
06/11/2012 71.00p 81.00p 69.50p 75.50p 115478
05/11/2012 71.00p 73.00p 69.70p 71.00p 38938
02/11/2012 69.50p 72.50p 69.40p 71.00p 22086
01/11/2012 69.00p 72.00p 69.00p 69.50p 34738
31/10/2012 68.00p 71.00p 67.00p 69.00p 54268
30/10/2012 64.00p 75.90p 64.00p 68.00p 47500
29/10/2012 62.00p 64.80p 61.04p 64.00p 19500
26/10/2012 64.50p 65.00p 61.10p 62.00p 28749
25/10/2012 60.00p 68.00p 60.00p 64.50p 56700
24/10/2012 60.00p 62.00p 58.00p 60.00p 42098
23/10/2012 64.00p 64.00p 58.00p 60.00p 28612
22/10/2012 68.00p 68.00p 60.70p 64.00p 45169
19/10/2012 71.50p 71.50p 66.50p 68.00p 29738
18/10/2012 62.00p 73.00p 61.30p 71.50p 59730
17/10/2012 59.50p 66.00p 59.50p 62.00p 76431
16/10/2012 54.00p 63.90p 53.90p 59.50p 183959
15/10/2012 53.00p 54.25p 52.30p 53.50p 18068
12/10/2012 52.50p 54.75p 50.00p 53.50p 112117
11/10/2012 54.00p 54.00p 52.20p 52.50p 11891
10/10/2012 55.50p 55.50p 50.60p 54.00p 12143
09/10/2012 57.50p 57.50p 55.20p 55.50p 6661
08/10/2012 58.50p 58.50p 55.20p 57.50p 11830
05/10/2012 58.50p 58.50p 58.05p 58.50p 2023
04/10/2012 63.50p 63.50p 56.50p 58.50p 62038
03/10/2012 64.00p 64.00p 62.00p 63.50p 7108
02/10/2012 65.00p 65.80p 62.00p 64.00p 11673
01/10/2012 63.50p 66.00p 62.00p 65.00p 149822
28/09/2012 71.00p 71.00p 61.00p 63.50p 151092
27/09/2012 73.00p 74.00p 70.00p 73.00p 34163
26/09/2012 70.00p 74.00p 70.00p 73.00p 12890
25/09/2012 65.50p 74.00p 62.20p 71.50p 51665
24/09/2012 68.50p 70.00p 64.00p 66.00p 34910
21/09/2012 69.00p 69.40p 67.00p 68.50p 10094
20/09/2012 68.50p 69.40p 68.50p 69.00p 69
19/09/2012 70.00p 70.00p 67.34p 68.50p 10864
18/09/2012 74.00p 74.25p 70.00p 70.00p 6164
17/09/2012 75.00p 75.00p 72.00p 74.50p 10262
14/09/2012 76.00p 77.80p 72.00p 75.00p 15013
13/09/2012 78.00p 80.00p 73.20p 75.00p 39242

*Close Price adjusted for both dividends and splits