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
24/11/2011 66.50p 72.75p 62.20p 66.50p 535663
23/11/2011 63.50p 65.50p 56.00p 65.50p 582932
22/11/2011 65.00p 74.76p 62.00p 63.50p 757640
21/11/2011 52.00p 78.70p 52.00p 75.50p 1122732
18/11/2011 46.00p 54.80p 46.00p 52.50p 607596
17/11/2011 35.50p 48.00p 34.20p 46.00p 1772778
16/11/2011 37.00p 37.00p 31.00p 34.00p 264029
15/11/2011 35.50p 38.00p 31.00p 36.00p 884252
14/11/2011 36.50p 36.50p 32.00p 32.00p 43446
11/11/2011 36.50p 36.50p 31.00p 36.50p 30387
10/11/2011 34.50p 38.50p 33.00p 36.50p 207598
09/11/2011 35.50p 35.60p 34.00p 34.50p 18185
08/11/2011 36.50p 36.50p 35.50p 35.50p 13769
07/11/2011 38.50p 38.50p 36.00p 36.50p 42012
04/11/2011 38.50p 38.50p 36.20p 38.50p 1198
03/11/2011 38.50p 39.00p 38.50p 38.50p 500
02/11/2011 38.50p 38.50p 38.00p 38.50p 32351
01/11/2011 39.00p 39.00p 38.10p 38.50p 12202
31/10/2011 38.50p 39.33p 38.40p 39.00p 26543
28/10/2011 38.50p 38.80p 38.00p 38.50p 131561
27/10/2011 38.50p 38.80p 38.00p 38.50p 162860
26/10/2011 38.50p 38.50p 38.00p 38.50p 25256
25/10/2011 40.50p 40.50p 35.00p 38.50p 25998
24/10/2011 42.00p 42.00p 39.00p 40.50p 79338
21/10/2011 39.50p 42.00p 38.00p 40.50p 513136
20/10/2011 39.00p 39.80p 38.00p 39.00p 478623
19/10/2011 38.50p 40.00p 38.50p 39.00p 41348
18/10/2011 40.00p 40.00p 32.50p 38.50p 76040
17/10/2011 42.50p 42.50p 40.00p 42.50p 14265
14/10/2011 42.50p 43.00p 40.00p 42.50p 68100
13/10/2011 47.50p 47.50p 39.00p 42.50p 74142
12/10/2011 47.50p 50.00p 45.00p 45.00p 30500
11/10/2011 47.50p 47.50p 45.00p 47.50p 17500
10/10/2011 47.50p 47.50p 45.00p 47.50p 16720
07/10/2011 50.00p 51.60p 45.10p 47.50p 36250
06/10/2011 52.50p 54.00p 45.60p 47.50p 201615
05/10/2011 47.50p 52.50p 46.00p 52.50p 92053
04/10/2011 57.50p 57.50p 46.25p 47.50p 76065
03/10/2011 57.50p 58.00p 55.00p 57.50p 18677
30/09/2011 57.50p 60.00p 55.00p 57.50p 103870
29/09/2011 60.00p 60.00p 56.00p 60.00p 61375
28/09/2011 57.50p 66.25p 57.00p 60.00p 70311
27/09/2011 52.50p 61.00p 50.50p 57.50p 150500
26/09/2011 55.00p 55.00p 50.10p 52.50p 127934
23/09/2011 57.50p 57.50p 50.00p 55.00p 26241
22/09/2011 57.50p 58.50p 55.00p 57.50p 35781
21/09/2011 62.50p 62.50p 56.73p 57.50p 52041
20/09/2011 62.50p 63.00p 60.49p 62.50p 10968
19/09/2011 62.50p 63.80p 62.50p 62.50p 1200
16/09/2011 62.50p 65.00p 61.00p 62.50p 68437
15/09/2011 62.50p 68.20p 62.50p 62.50p 16704
14/09/2011 62.50p 67.97p 62.50p 63.00p 83287
13/09/2011 67.50p 69.00p 60.00p 62.50p 59500
12/09/2011 67.50p 69.00p 67.50p 67.50p 5000
09/09/2011 67.50p 70.00p 65.00p 67.50p 50171
08/09/2011 67.50p 69.50p 65.75p 67.50p 20922
07/09/2011 70.00p 70.00p 66.00p 67.50p 22598
06/09/2011 72.50p 74.40p 68.62p 70.00p 24330
05/09/2011 72.50p 72.50p 71.26p 72.50p 8072
02/09/2011 72.50p 73.75p 70.00p 72.50p 13565
01/09/2011 72.50p 72.50p 70.00p 72.50p 47726
31/08/2011 72.50p 74.85p 70.00p 72.50p 20377
30/08/2011 72.50p 74.13p 70.00p 72.50p 18319
26/08/2011 72.50p 72.50p 69.00p 72.50p 5000
25/08/2011 72.50p 73.40p 71.00p 72.50p 44950
24/08/2011 72.50p 73.60p 70.50p 72.50p 15852
23/08/2011 72.50p 74.00p 70.50p 72.50p 61252
22/08/2011 77.50p 79.55p 70.00p 72.50p 74455
19/08/2011 75.00p 77.50p 74.00p 77.50p 10996
18/08/2011 75.00p 77.60p 71.50p 75.00p 17549
17/08/2011 75.00p 77.60p 75.00p 75.00p 46230
16/08/2011 82.50p 82.50p 71.00p 75.00p 29967
15/08/2011 72.50p 85.45p 72.50p 82.50p 111369
12/08/2011 65.00p 73.50p 65.00p 72.50p 93441
11/08/2011 62.50p 68.00p 61.25p 65.00p 134847
10/08/2011 67.50p 69.96p 61.00p 62.50p 50459
09/08/2011 69.50p 72.50p 61.00p 67.50p 40174
08/08/2011 72.50p 73.00p 70.00p 72.50p 5248
05/08/2011 75.00p 79.00p 65.00p 72.50p 62512
04/08/2011 77.50p 85.00p 75.00p 77.50p 131765
03/08/2011 90.00p 93.50p 75.00p 77.50p 350198
02/08/2011 80.00p 80.00p 75.89p 77.50p 22120
01/08/2011 72.50p 80.00p 72.50p 80.00p 155832
29/07/2011 67.50p 67.50p 66.00p 67.50p 139
28/07/2011 67.50p 68.70p 66.00p 67.50p 2700
27/07/2011 67.50p 68.70p 67.40p 67.50p 3471
26/07/2011 67.50p 68.75p 65.50p 67.50p 17517
25/07/2011 67.50p 67.50p 65.50p 67.50p 350
22/07/2011 67.50p 68.70p 65.50p 67.50p 9232
21/07/2011 67.50p 70.00p 67.50p 67.50p 2500
20/07/2011 70.00p 70.00p 66.00p 67.50p 9000
19/07/2011 70.00p 70.00p 66.00p 70.00p 41750
18/07/2011 70.00p 70.00p 65.00p 70.00p 19109
15/07/2011 67.50p 72.76p 67.00p 70.00p 24071
14/07/2011 67.50p 70.00p 65.00p 67.50p 2857
13/07/2011 67.50p 67.50p 65.00p 67.50p 7841
12/07/2011 67.50p 67.50p 60.00p 67.50p 16864
11/07/2011 72.50p 72.80p 70.00p 70.00p 9774
08/07/2011 77.50p 77.50p 72.50p 72.50p 6750
07/07/2011 77.50p 79.00p 76.00p 77.50p 3697
06/07/2011 77.50p 77.50p 75.00p 77.50p 7500
05/07/2011 80.00p 85.00p 77.50p 77.50p 0
04/07/2011 85.00p 85.00p 80.00p 80.00p 2500
01/07/2011 85.00p 85.60p 80.00p 85.00p 10500
30/06/2011 67.50p 88.90p 67.50p 85.00p 69226
29/06/2011 72.50p 72.50p 66.00p 67.50p 20338
28/06/2011 75.00p 75.00p 72.50p 72.50p 250
27/06/2011 77.50p 77.50p 73.50p 75.00p 23929
24/06/2011 77.50p 77.50p 75.00p 77.50p 3663
23/06/2011 77.50p 78.00p 75.06p 77.50p 6500
22/06/2011 77.50p 78.76p 75.00p 77.50p 1100
21/06/2011 82.50p 82.80p 71.00p 77.50p 73362
20/06/2011 85.00p 85.00p 80.00p 82.50p 43631
17/06/2011 87.50p 90.00p 80.00p 85.00p 37762
16/06/2011 90.00p 90.00p 85.06p 87.50p 6120
15/06/2011 92.50p 92.50p 90.00p 90.00p 11000
14/06/2011 92.50p 92.50p 90.00p 92.50p 18153
13/06/2011 92.50p 96.00p 90.00p 92.50p 23315
10/06/2011 95.00p 95.00p 89.02p 92.50p 25747
09/06/2011 92.50p 98.00p 91.00p 95.00p 61700
08/06/2011 85.00p 95.00p 85.00p 92.50p 28603
07/06/2011 95.00p 95.00p 81.40p 85.00p 16960
06/06/2011 97.50p 97.50p 95.00p 95.00p 4310
03/06/2011 97.50p 97.50p 95.00p 97.50p 23797
02/06/2011 97.50p 102.46p 95.60p 97.50p 24765
01/06/2011 100.00p 100.00p 95.00p 97.50p 7733
31/05/2011 105.00p 105.00p 90.00p 100.00p 32682
27/05/2011 102.50p 126.52p 100.00p 105.00p 96589
26/05/2011 102.50p 104.00p 100.00p 102.50p 91862
25/05/2011 107.50p 107.50p 100.00p 105.00p 54285
24/05/2011 112.50p 112.50p 107.00p 107.50p 37625
23/05/2011 102.50p 120.00p 100.00p 112.50p 117982
20/05/2011 102.50p 110.00p 97.60p 100.00p 20592
19/05/2011 102.50p 107.40p 95.00p 102.50p 46643
18/05/2011 107.50p 107.50p 92.00p 100.00p 46422
17/05/2011 112.50p 112.50p 102.50p 107.50p 25388
16/05/2011 110.00p 111.00p 108.00p 110.00p 14308
13/05/2011 102.50p 113.00p 102.50p 110.00p 26364
12/05/2011 107.50p 107.50p 95.00p 102.50p 81455
11/05/2011 108.50p 108.50p 105.00p 107.50p 11675
10/05/2011 112.50p 115.00p 107.00p 108.50p 40100
09/05/2011 125.00p 125.00p 111.00p 115.00p 52858
06/05/2011 127.50p 127.50p 110.50p 125.00p 76933
05/05/2011 132.50p 132.50p 125.00p 127.50p 65358
04/05/2011 137.50p 140.00p 130.50p 132.50p 61797
03/05/2011 150.00p 150.00p 136.00p 137.50p 124043
28/04/2011 145.00p 164.80p 142.00p 150.00p 496355
27/04/2011 150.00p 150.00p 140.00p 145.00p 161637
26/04/2011 157.50p 165.00p 144.00p 150.00p 631132
21/04/2011 137.50p 165.00p 135.00p 157.50p 405891
20/04/2011 157.50p 170.00p 120.00p 137.50p 401342
19/04/2011 92.50p 160.00p 92.50p 145.00p 576700
18/04/2011 95.00p 110.00p 64.00p 92.50p 576873
15/04/2011 64.00p 66.00p 60.00p 64.00p 32887
14/04/2011 66.00p 67.50p 59.60p 64.00p 97735
13/04/2011 66.00p 66.00p 66.00p 66.00p 5000
12/04/2011 67.00p 67.00p 60.00p 66.00p 25149
11/04/2011 71.50p 72.00p 66.00p 67.00p 30939
08/04/2011 68.00p 71.50p 67.50p 71.50p 91827
07/04/2011 65.00p 68.00p 65.00p 68.00p 91425
06/04/2011 68.00p 68.00p 62.30p 65.00p 27307
05/04/2011 66.00p 68.00p 60.00p 68.00p 102150
04/04/2011 74.00p 74.50p 66.00p 66.00p 89411
01/04/2011 77.50p 77.50p 73.90p 74.50p 21917
31/03/2011 77.00p 77.50p 75.00p 77.50p 9096
30/03/2011 75.50p 77.00p 73.08p 77.00p 500
29/03/2011 74.50p 76.00p 73.04p 75.50p 23350
28/03/2011 78.50p 78.50p 74.50p 74.50p 32385
25/03/2011 78.00p 81.00p 72.60p 78.50p 102380
24/03/2011 83.50p 83.50p 78.00p 78.00p 32599
23/03/2011 82.50p 83.50p 80.05p 83.50p 7201
22/03/2011 80.50p 82.50p 78.06p 82.50p 920
21/03/2011 87.50p 87.50p 80.50p 80.50p 49217
18/03/2011 86.50p 87.50p 83.07p 87.50p 5406
17/03/2011 86.50p 92.80p 83.84p 86.50p 0
16/03/2011 86.00p 92.80p 83.84p 86.50p 10049
15/03/2011 90.00p 90.00p 77.10p 84.50p 100466
14/03/2011 91.50p 95.00p 88.00p 90.00p 37426
11/03/2011 89.00p 91.50p 82.00p 91.50p 14370
10/03/2011 95.00p 92.00p 82.60p 89.00p 184859
09/03/2011 94.00p 92.50p 90.00p 92.50p 17645
08/03/2011 95.00p 95.40p 94.00p 94.00p 511
07/03/2011 94.00p 95.00p 92.00p 95.00p 2405
04/03/2011 97.00p 95.00p 90.00p 95.00p 9220
03/03/2011 94.50p 97.00p 94.00p 97.00p 90000
02/03/2011 101.00p 97.00p 94.00p 94.50p 19511
01/03/2011 101.00p 105.00p 95.00p 101.00p 76166
28/02/2011 101.00p 101.00p 97.00p 101.00p 7697
25/02/2011 97.00p 101.00p 96.00p 101.00p 6250
24/02/2011 97.00p 97.00p 95.00p 97.00p 7158
23/02/2011 99.00p 99.00p 92.50p 97.00p 87411
22/02/2011 104.00p 102.00p 98.00p 99.00p 33125
21/02/2011 105.00p 106.00p 102.00p 104.00p 21951
18/02/2011 107.50p 112.50p 100.00p 102.00p 175204
17/02/2011 107.50p 108.00p 100.25p 107.50p 137031
16/02/2011 97.00p 109.00p 96.00p 106.50p 351875
15/02/2011 91.50p 98.00p 91.00p 97.00p 182701
14/02/2011 91.50p 93.00p 80.00p 91.50p 188747
11/02/2011 90.00p 92.60p 86.00p 92.60p 107049
10/02/2011 91.00p 92.60p 91.00p 92.60p 197

*Close Price adjusted for both dividends and splits