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
30/07/2020 38.50p 39.40p 38.50p 38.50p 116
29/07/2020 38.50p 38.50p 37.00p 38.50p 90
28/07/2020 38.50p 38.50p 38.50p 38.50p 0
27/07/2020 38.50p 38.50p 38.50p 38.50p 0
24/07/2020 39.50p 39.50p 37.15p 38.50p 9000
23/07/2020 39.50p 39.50p 39.50p 39.50p 0
22/07/2020 37.00p 41.25p 37.00p 39.50p 17024
21/07/2020 36.00p 37.50p 35.17p 37.00p 7313
20/07/2020 36.00p 36.00p 36.00p 36.00p 0
17/07/2020 36.00p 37.50p 36.00p 36.00p 250
16/07/2020 36.00p 36.00p 34.12p 36.00p 87
15/07/2020 36.00p 37.50p 34.20p 36.00p 1412
14/07/2020 35.50p 37.88p 35.50p 36.00p 20000
13/07/2020 34.50p 34.50p 34.50p 34.50p 0
10/07/2020 35.50p 35.50p 34.15p 34.50p 16000
09/07/2020 35.50p 35.50p 35.50p 35.50p 0
08/07/2020 35.50p 35.50p 35.50p 35.50p 0
07/07/2020 35.50p 35.50p 35.50p 35.50p 0
06/07/2020 35.50p 35.50p 35.50p 35.50p 0
03/07/2020 35.50p 35.50p 35.50p 35.50p 0
02/07/2020 35.50p 36.70p 35.50p 35.50p 30000
01/07/2020 34.00p 36.80p 34.00p 35.50p 15500
30/06/2020 27.50p 35.00p 27.50p 34.00p 54500
29/06/2020 33.50p 33.50p 33.50p 33.50p 0
26/06/2020 36.50p 36.50p 33.00p 33.50p 52500
25/06/2020 38.50p 38.50p 36.00p 37.00p 22795
24/06/2020 40.00p 40.00p 37.09p 38.50p 31301
23/06/2020 39.50p 41.40p 39.50p 40.00p 9000
22/06/2020 38.00p 40.00p 38.00p 39.50p 25287
19/06/2020 36.00p 40.00p 36.00p 38.00p 23000
18/06/2020 36.00p 36.00p 35.08p 36.00p 7375
17/06/2020 33.50p 37.00p 33.50p 36.00p 45194
16/06/2020 31.00p 33.70p 30.20p 33.50p 46830
15/06/2020 31.00p 31.75p 30.00p 31.00p 34430
12/06/2020 29.00p 31.70p 27.50p 31.00p 60000
11/06/2020 37.00p 37.50p 28.00p 30.50p 67181
10/06/2020 36.50p 38.00p 36.00p 37.00p 57248
09/06/2020 36.00p 37.70p 32.10p 36.50p 64479
08/06/2020 31.00p 36.00p 31.00p 36.00p 48635
05/06/2020 27.00p 31.94p 27.00p 31.00p 111234
04/06/2020 20.50p 27.00p 20.50p 27.00p 152365
03/06/2020 20.50p 20.95p 20.15p 20.50p 35000
02/06/2020 18.00p 20.90p 18.00p 20.50p 146917
01/06/2020 17.00p 18.80p 16.20p 18.00p 34670
01/06/2020 17.00p 18.80p 16.20p 18.00p 34670
28/05/2020 17.50p 18.00p 17.00p 17.00p 15000
27/05/2020 17.50p 17.50p 17.50p 17.50p 0
26/05/2020 17.50p 17.50p 17.45p 17.50p 20000
25/05/2020 17.50p 17.50p 17.50p 17.50p 5714
22/05/2020 17.50p 17.50p 17.50p 17.50p 5714
21/05/2020 17.50p 17.50p 17.00p 17.50p 7500
20/05/2020 17.50p 17.50p 17.50p 17.50p 0
19/05/2020 17.50p 17.50p 17.50p 17.50p 90000
18/05/2020 17.50p 17.85p 17.00p 17.50p 32812
15/05/2020 16.50p 17.68p 16.50p 17.50p 51400
14/05/2020 18.50p 18.50p 16.10p 16.50p 12917
13/05/2020 19.50p 19.50p 18.50p 18.50p 5000
12/05/2020 19.50p 19.74p 19.00p 19.50p 48500
11/05/2020 21.00p 21.00p 19.00p 19.50p 38000
08/05/2020 18.50p 21.90p 18.50p 21.00p 122728
07/05/2020 18.50p 21.90p 18.50p 21.00p 122728
06/05/2020 18.50p 18.50p 18.50p 18.50p 0
05/05/2020 17.00p 18.50p 17.00p 18.50p 62695
04/05/2020 17.00p 17.00p 17.00p 17.00p 0
01/05/2020 17.00p 17.00p 17.00p 17.00p 0
30/04/2020 18.50p 18.50p 16.98p 17.00p 19052
29/04/2020 18.00p 18.50p 18.00p 18.50p 0
28/04/2020 18.50p 18.50p 16.00p 18.50p 18000
27/04/2020 18.50p 18.50p 18.50p 18.50p 0
24/04/2020 18.50p 18.50p 18.50p 18.50p 0
23/04/2020 18.50p 18.50p 18.50p 18.50p 0
22/04/2020 19.00p 19.00p 17.00p 18.50p 14500
21/04/2020 19.50p 19.50p 19.00p 19.00p 10000
20/04/2020 19.50p 19.50p 19.50p 19.50p 0
17/04/2020 19.50p 19.50p 19.50p 19.50p 0
16/04/2020 19.50p 19.95p 19.50p 19.50p 5082
15/04/2020 19.00p 19.95p 19.00p 19.50p 13570
14/04/2020 18.50p 19.00p 18.40p 19.00p 2673
13/04/2020 18.50p 18.50p 18.50p 18.50p 0
10/04/2020 18.50p 18.50p 18.50p 18.50p 0
09/04/2020 18.50p 18.50p 18.50p 18.50p 0
08/04/2020 18.50p 18.50p 18.50p 18.50p 0
07/04/2020 18.50p 18.50p 17.00p 18.50p 10518
06/04/2020 18.50p 18.50p 18.00p 18.50p 5511
03/04/2020 19.00p 19.00p 18.00p 18.50p 5000
02/04/2020 20.00p 20.00p 19.00p 19.00p 0
01/04/2020 20.00p 20.00p 20.00p 20.00p 0
31/03/2020 20.00p 20.00p 20.00p 20.00p 0
30/03/2020 20.00p 20.00p 20.00p 20.00p 0
27/03/2020 20.00p 20.00p 20.00p 20.00p 0
26/03/2020 20.00p 20.00p 19.45p 20.00p 514
25/03/2020 20.00p 20.00p 19.02p 20.00p 10000
24/03/2020 19.00p 20.00p 19.00p 20.00p 0
23/03/2020 18.00p 20.00p 18.00p 19.00p 300
20/03/2020 16.50p 19.00p 16.50p 19.00p 51711
19/03/2020 16.50p 16.50p 16.50p 16.50p 0
18/03/2020 16.50p 16.50p 16.50p 16.50p 0
17/03/2020 16.50p 16.50p 16.00p 16.50p 1000
16/03/2020 21.50p 21.50p 15.00p 16.50p 19300
13/03/2020 21.50p 21.50p 20.00p 21.50p 2950
12/03/2020 22.50p 22.50p 18.00p 21.50p 7000
11/03/2020 23.00p 23.00p 22.00p 22.50p 3976
10/03/2020 24.00p 24.00p 23.00p 23.00p 0
09/03/2020 24.50p 26.00p 24.00p 24.00p 0
06/03/2020 26.00p 26.00p 26.00p 26.00p 0
05/03/2020 26.00p 26.00p 25.00p 26.00p 7500
04/03/2020 26.00p 26.00p 26.00p 26.00p 0
03/03/2020 25.50p 26.00p 25.00p 26.00p 17500
02/03/2020 24.00p 25.50p 23.50p 25.50p 45000
28/02/2020 25.50p 25.50p 22.50p 23.00p 19000
27/02/2020 25.50p 25.50p 25.50p 25.50p 0
26/02/2020 28.00p 28.00p 25.50p 25.50p 14411
25/02/2020 27.00p 29.00p 27.00p 28.00p 16770
24/02/2020 29.00p 29.50p 24.00p 27.00p 89174
21/02/2020 28.50p 33.00p 28.26p 29.00p 219852
20/02/2020 27.50p 29.00p 27.50p 28.50p 105680
19/02/2020 29.50p 29.50p 27.25p 27.40p 23993
18/02/2020 30.00p 30.00p 28.00p 29.50p 368
17/02/2020 31.00p 31.00p 29.00p 30.00p 10000
14/02/2020 31.00p 31.50p 31.00p 31.00p 987
13/02/2020 31.00p 31.00p 30.00p 31.00p 7197
12/02/2020 31.00p 31.00p 31.00p 31.00p 0
11/02/2020 31.50p 32.00p 30.99p 31.00p 30000
10/02/2020 34.50p 34.50p 31.49p 31.50p 5000
07/02/2020 34.50p 34.50p 33.00p 34.50p 26628
06/02/2020 35.50p 35.50p 33.50p 34.50p 12549
05/02/2020 35.50p 36.50p 35.50p 35.50p 0
04/02/2020 35.50p 36.50p 35.50p 36.50p 0
03/02/2020 36.00p 36.00p 35.50p 35.50p 2000
31/01/2020 36.00p 36.50p 35.92p 36.50p 8404
30/01/2020 36.50p 36.50p 36.00p 36.50p 166
29/01/2020 38.50p 38.50p 36.50p 36.50p 11265
28/01/2020 41.50p 41.50p 38.00p 38.50p 3105
27/01/2020 41.00p 41.00p 39.00p 41.00p 1528
24/01/2020 41.00p 41.00p 41.00p 41.00p 0
23/01/2020 41.50p 41.50p 41.00p 41.00p 0
22/01/2020 41.00p 41.00p 41.00p 41.00p 0
21/01/2020 41.00p 41.00p 40.00p 41.00p 1550
20/01/2020 41.50p 41.50p 41.00p 41.00p 0
17/01/2020 40.50p 41.00p 39.00p 41.00p 10000
16/01/2020 44.50p 44.50p 40.90p 43.00p 18517
15/01/2020 44.50p 45.90p 43.03p 44.50p 26211
14/01/2020 39.50p 45.90p 38.15p 44.50p 47643
13/01/2020 37.00p 40.80p 37.00p 39.50p 12000
10/01/2020 36.50p 38.00p 36.50p 37.00p 25500
09/01/2020 35.00p 36.90p 35.00p 36.50p 35342
08/01/2020 35.50p 37.80p 32.70p 34.50p 87500
07/01/2020 35.50p 35.50p 35.50p 35.50p 0
06/01/2020 35.50p 35.50p 35.50p 35.50p 0
03/01/2020 35.50p 35.50p 35.50p 35.50p 0
02/01/2020 35.50p 35.50p 35.00p 35.50p 2500
01/01/2020 36.00p 36.50p 35.50p 35.50p 0
31/12/2019 36.00p 36.50p 35.50p 35.50p 0
30/12/2019 39.00p 39.00p 36.50p 36.50p 0
27/12/2019 39.00p 39.00p 39.00p 39.00p 0
26/12/2019 39.00p 39.00p 39.00p 39.00p 0
25/12/2019 39.00p 39.00p 39.00p 39.00p 0
24/12/2019 39.00p 39.00p 39.00p 39.00p 0
23/12/2019 39.00p 39.00p 39.00p 39.00p 0
20/12/2019 39.00p 39.00p 39.00p 39.00p 0
19/12/2019 39.00p 39.00p 38.00p 39.00p 10500
18/12/2019 39.00p 39.00p 39.00p 39.00p 0
17/12/2019 39.00p 39.00p 39.00p 39.00p 0
16/12/2019 39.00p 39.00p 39.00p 39.00p 0
13/12/2019 40.50p 40.50p 38.00p 39.00p 18574
12/12/2019 40.50p 41.00p 40.00p 40.50p 3103
11/12/2019 41.50p 41.50p 40.00p 40.50p 29503
10/12/2019 45.50p 45.50p 41.01p 41.50p 23500
09/12/2019 45.50p 46.00p 45.50p 45.50p 11700
06/12/2019 46.00p 46.00p 45.50p 45.50p 9500
05/12/2019 54.00p 54.00p 47.00p 47.00p 28000
04/12/2019 52.00p 55.00p 52.00p 54.00p 7116
03/12/2019 58.50p 58.50p 50.00p 52.00p 76303
02/12/2019 58.50p 58.50p 58.50p 58.50p 0
29/11/2019 58.50p 58.50p 58.50p 58.50p 0
28/11/2019 58.50p 58.50p 57.03p 58.50p 2000
27/11/2019 58.50p 58.50p 58.50p 58.50p 0
26/11/2019 58.50p 58.50p 58.50p 58.50p 0
25/11/2019 58.50p 58.50p 57.60p 58.50p 7917
22/11/2019 58.50p 58.50p 58.50p 58.50p 15000
21/11/2019 58.50p 58.50p 57.00p 58.50p 2000
20/11/2019 58.50p 59.00p 58.50p 58.50p 10000
19/11/2019 58.50p 58.50p 58.50p 58.50p 0
18/11/2019 58.50p 58.50p 57.00p 58.50p 500
15/11/2019 58.50p 58.50p 57.00p 58.50p 11996
14/11/2019 60.50p 60.50p 57.55p 58.50p 12926
13/11/2019 60.50p 60.50p 59.03p 60.50p 200
12/11/2019 60.50p 60.50p 59.30p 60.50p 10722
11/11/2019 64.50p 64.50p 60.00p 60.50p 46500
08/11/2019 61.50p 65.00p 61.50p 64.50p 35000
07/11/2019 60.50p 63.00p 60.50p 61.50p 27000
06/11/2019 60.50p 60.50p 60.50p 60.50p 0
05/11/2019 60.50p 61.50p 60.50p 60.50p 15917
04/11/2019 60.50p 61.50p 60.50p 60.50p 0
01/11/2019 61.50p 61.50p 61.50p 61.50p 0
31/10/2019 64.50p 69.00p 60.00p 61.50p 75872
30/10/2019 60.50p 67.00p 60.50p 64.50p 64650
29/10/2019 60.50p 60.50p 58.00p 60.50p 24000
28/10/2019 60.50p 62.20p 58.90p 60.50p 5732
25/10/2019 60.50p 62.20p 60.50p 60.50p 1286

*Close Price adjusted for both dividends and splits