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
24/10/2019 60.50p 62.00p 60.50p 60.50p 5402
23/10/2019 60.50p 60.50p 58.00p 60.50p 123
22/10/2019 62.50p 62.50p 60.00p 60.50p 17321
21/10/2019 62.50p 63.00p 62.50p 62.50p 2000
18/10/2019 62.50p 62.50p 60.00p 62.50p 18500
17/10/2019 54.50p 65.90p 52.60p 62.50p 47642
16/10/2019 54.50p 57.00p 54.50p 54.50p 6385
15/10/2019 54.50p 55.00p 54.50p 54.50p 0
14/10/2019 49.00p 57.00p 49.00p 55.00p 52718
11/10/2019 43.00p 50.00p 43.00p 49.00p 13533
10/10/2019 43.00p 45.00p 40.00p 43.00p 43500
09/10/2019 43.00p 43.00p 43.00p 43.00p 0
08/10/2019 43.00p 45.00p 40.00p 43.00p 19400
07/10/2019 44.50p 44.88p 42.10p 43.00p 20050
04/10/2019 44.00p 44.00p 41.50p 44.00p 134
03/10/2019 45.50p 45.50p 42.00p 44.00p 7000
02/10/2019 41.00p 48.33p 41.00p 45.50p 62580
01/10/2019 29.00p 41.00p 29.00p 41.00p 61444
30/09/2019 35.00p 35.00p 34.50p 34.50p 0
27/09/2019 35.00p 35.00p 34.50p 34.50p 0
26/09/2019 35.00p 35.00p 34.50p 34.50p 0
25/09/2019 35.00p 35.00p 33.00p 34.50p 5000
24/09/2019 35.00p 36.00p 35.00p 35.00p 0
23/09/2019 36.00p 36.00p 35.00p 36.00p 5000
20/09/2019 36.50p 36.50p 36.00p 36.00p 10000
19/09/2019 36.50p 36.50p 35.10p 36.50p 72
18/09/2019 36.50p 36.50p 36.50p 36.50p 0
17/09/2019 37.00p 37.00p 36.00p 36.50p 4860
16/09/2019 37.00p 37.90p 36.00p 37.00p 35000
13/09/2019 37.00p 37.00p 36.75p 37.00p 272
12/09/2019 37.50p 37.50p 36.00p 37.50p 5000
11/09/2019 37.50p 38.00p 36.30p 37.50p 12500
10/09/2019 37.50p 37.50p 37.50p 37.50p 0
09/09/2019 37.50p 37.50p 37.50p 37.50p 0
06/09/2019 37.50p 37.50p 37.50p 37.50p 0
05/09/2019 37.50p 37.50p 37.50p 37.50p 0
04/09/2019 37.50p 37.50p 37.50p 37.50p 0
03/09/2019 37.50p 37.50p 37.50p 37.50p 0
02/09/2019 37.50p 37.50p 36.03p 37.50p 294
30/08/2019 37.50p 37.50p 37.50p 37.50p 0
29/08/2019 37.50p 37.50p 37.50p 37.50p 0
28/08/2019 37.50p 37.50p 37.50p 37.50p 0
27/08/2019 40.00p 40.00p 37.50p 37.50p 25000
23/08/2019 42.00p 42.00p 40.00p 40.00p 25000
22/08/2019 42.00p 42.00p 42.00p 42.00p 0
21/08/2019 42.00p 43.20p 40.40p 42.00p 29913
20/08/2019 40.50p 42.97p 40.50p 42.00p 13500
19/08/2019 39.00p 41.50p 38.02p 41.50p 13562
16/08/2019 38.00p 39.00p 38.00p 39.00p 3000
15/08/2019 37.00p 38.80p 37.00p 38.00p 18875
14/08/2019 45.00p 45.00p 35.00p 37.00p 64375
13/08/2019 45.00p 45.50p 45.00p 45.00p 0
12/08/2019 45.50p 45.50p 45.50p 45.50p 0
09/08/2019 45.50p 45.50p 45.50p 45.50p 0
08/08/2019 47.50p 47.50p 43.50p 45.50p 40812
07/08/2019 53.00p 53.00p 41.20p 47.50p 111966
06/08/2019 53.00p 53.00p 53.00p 53.00p 0
05/08/2019 53.00p 53.00p 53.00p 53.00p 0
02/08/2019 54.50p 54.50p 52.00p 53.00p 2500
01/08/2019 55.00p 55.00p 54.50p 54.50p 0
31/07/2019 53.00p 55.96p 51.00p 54.50p 15500
30/07/2019 55.50p 55.50p 52.00p 53.00p 16800
29/07/2019 55.50p 55.50p 55.50p 55.50p 0
26/07/2019 55.50p 55.50p 55.50p 55.50p 0
25/07/2019 55.50p 55.50p 55.50p 55.50p 0
24/07/2019 55.50p 57.00p 55.50p 55.50p 0
23/07/2019 57.00p 57.00p 57.00p 57.00p 0
22/07/2019 57.00p 57.00p 54.00p 57.00p 1000
19/07/2019 57.50p 57.50p 55.00p 57.00p 51
18/07/2019 58.50p 58.50p 55.00p 57.50p 3990
17/07/2019 62.00p 62.00p 58.50p 58.50p 8216
16/07/2019 63.00p 63.00p 60.00p 62.00p 2500
15/07/2019 63.00p 63.00p 63.00p 63.00p 0
12/07/2019 63.50p 63.50p 60.20p 63.00p 3107
11/07/2019 66.00p 66.00p 62.00p 63.50p 15500
10/07/2019 66.50p 66.50p 66.00p 66.00p 15500
09/07/2019 66.00p 66.00p 66.00p 66.00p 0
08/07/2019 66.00p 66.00p 66.00p 66.00p 0
05/07/2019 66.00p 66.00p 66.00p 66.00p 0
04/07/2019 66.00p 67.20p 66.00p 66.00p 1860
03/07/2019 66.00p 67.20p 66.00p 66.00p 72
02/07/2019 66.00p 67.20p 64.22p 66.00p 5910
01/07/2019 61.00p 66.00p 58.80p 66.00p 43785
28/06/2019 64.50p 65.00p 60.00p 61.00p 45251
27/06/2019 62.00p 66.80p 62.00p 64.50p 19574
26/06/2019 67.00p 67.00p 50.50p 62.00p 172878
25/06/2019 69.50p 69.50p 69.50p 69.50p 0
24/06/2019 69.50p 69.50p 69.50p 69.50p 0
21/06/2019 70.00p 70.00p 68.03p 69.50p 9943
20/06/2019 71.00p 71.00p 68.20p 70.00p 6105
19/06/2019 71.00p 71.00p 69.20p 71.00p 500
18/06/2019 70.50p 72.93p 70.10p 71.00p 15946
17/06/2019 67.50p 71.93p 67.50p 70.50p 27695
14/06/2019 67.50p 68.95p 67.50p 67.50p 2384
13/06/2019 68.50p 71.40p 65.20p 67.50p 20600
12/06/2019 68.50p 68.50p 68.50p 68.50p 0
11/06/2019 70.50p 71.60p 68.10p 68.50p 9294
10/06/2019 67.50p 71.90p 66.10p 70.50p 39523
07/06/2019 66.50p 67.50p 65.00p 66.50p 15820
06/06/2019 69.50p 69.50p 63.20p 66.50p 33188
05/06/2019 68.50p 69.50p 67.03p 69.50p 4217
04/06/2019 58.00p 69.00p 58.00p 68.50p 64557
03/06/2019 56.00p 59.50p 56.00p 57.25p 8451
31/05/2019 55.00p 59.00p 54.75p 56.00p 60500
30/05/2019 54.50p 56.00p 54.50p 55.00p 19500
29/05/2019 53.00p 55.00p 53.00p 54.50p 19220
28/05/2019 53.00p 53.00p 52.10p 53.00p 5000
24/05/2019 53.00p 54.40p 51.70p 53.00p 8182
23/05/2019 52.50p 53.90p 51.70p 53.00p 10020
22/05/2019 52.00p 52.50p 51.21p 52.50p 1624
21/05/2019 52.50p 55.00p 52.50p 52.50p 24390
20/05/2019 48.50p 55.00p 48.50p 52.50p 53488
17/05/2019 47.50p 52.00p 47.50p 48.50p 21127
16/05/2019 47.50p 47.50p 45.50p 47.50p 6095
15/05/2019 48.50p 48.50p 47.50p 47.50p 0
14/05/2019 48.50p 48.50p 48.50p 48.50p 0
13/05/2019 50.00p 50.00p 45.00p 48.50p 40981
10/05/2019 52.00p 52.00p 47.04p 49.00p 58585
09/05/2019 52.00p 52.00p 51.00p 52.00p 125
08/05/2019 54.00p 56.00p 50.00p 52.00p 99869
07/05/2019 51.00p 55.00p 50.02p 54.00p 64854
03/05/2019 54.00p 55.00p 45.00p 51.00p 41370
02/05/2019 52.00p 56.00p 52.00p 54.00p 64782
01/05/2019 52.50p 57.00p 51.88p 52.00p 60902
30/04/2019 45.00p 55.00p 45.00p 52.50p 59813
29/04/2019 43.50p 46.00p 43.50p 44.50p 48666
26/04/2019 42.50p 46.00p 42.50p 43.50p 34290
25/04/2019 41.00p 49.80p 41.00p 42.50p 80031
24/04/2019 35.00p 42.00p 35.00p 41.00p 69834
23/04/2019 37.00p 37.00p 34.50p 35.00p 13366
18/04/2019 37.50p 37.50p 35.00p 37.00p 10547
17/04/2019 40.00p 40.00p 36.00p 37.00p 24429
16/04/2019 32.00p 40.40p 30.00p 40.00p 135182
15/04/2019 35.50p 37.98p 34.00p 36.00p 142054
12/04/2019 34.50p 37.00p 33.00p 35.50p 111093
11/04/2019 34.50p 35.50p 33.20p 34.00p 15484
10/04/2019 26.50p 36.80p 26.50p 34.50p 205375
09/04/2019 28.50p 28.50p 26.10p 27.00p 81137
08/04/2019 24.50p 30.00p 24.50p 28.50p 58013
05/04/2019 20.50p 25.10p 20.50p 24.50p 121796
04/04/2019 20.50p 21.00p 20.35p 20.50p 18125
03/04/2019 21.50p 21.50p 20.00p 20.50p 193624
02/04/2019 17.75p 23.00p 17.75p 21.50p 227882
01/04/2019 12.50p 18.80p 12.50p 17.75p 545261
29/03/2019 12.60p 12.60p 12.22p 12.50p 258
28/03/2019 13.00p 13.20p 12.60p 12.60p 19500
27/03/2019 13.00p 13.50p 13.00p 13.50p 500
26/03/2019 13.50p 13.50p 13.50p 13.50p 0
25/03/2019 13.00p 13.50p 13.00p 13.50p 2500
22/03/2019 13.00p 13.50p 13.00p 13.50p 41713
21/03/2019 14.00p 14.00p 13.00p 13.50p 62000
20/03/2019 14.00p 14.00p 13.10p 14.00p 19386
19/03/2019 14.00p 14.00p 14.00p 14.00p 0
18/03/2019 14.00p 14.00p 14.00p 14.00p 0
15/03/2019 14.00p 14.05p 13.20p 14.00p 1545
14/03/2019 14.00p 14.00p 13.20p 14.00p 100
13/03/2019 14.00p 14.00p 14.00p 14.00p 0
12/03/2019 14.00p 14.00p 14.00p 14.00p 0
11/03/2019 14.00p 14.00p 13.20p 14.00p 1000
08/03/2019 14.00p 14.00p 13.20p 14.00p 6376
07/03/2019 14.00p 14.00p 14.00p 14.00p 0
06/03/2019 14.00p 14.00p 13.20p 14.00p 32355
05/03/2019 14.00p 14.09p 13.50p 14.00p 44126
04/03/2019 14.00p 14.00p 13.00p 14.00p 1075
01/03/2019 14.00p 14.20p 13.41p 14.00p 99454
28/02/2019 14.00p 14.00p 14.00p 14.00p 0
27/02/2019 14.00p 14.00p 14.00p 14.00p 0
26/02/2019 14.00p 14.00p 14.00p 14.00p 0
25/02/2019 14.00p 14.00p 13.35p 14.00p 2000
22/02/2019 14.00p 14.00p 14.00p 14.00p 0
21/02/2019 14.00p 14.00p 14.00p 14.00p 0
20/02/2019 14.00p 14.00p 14.00p 14.00p 0
19/02/2019 14.00p 14.00p 13.30p 14.00p 10400
18/02/2019 14.00p 14.00p 14.00p 14.00p 0
15/02/2019 14.00p 14.00p 14.00p 14.00p 0
14/02/2019 14.00p 14.00p 14.00p 14.00p 0
13/02/2019 14.00p 14.00p 13.30p 14.00p 3000
12/02/2019 14.00p 14.00p 14.00p 14.00p 0
11/02/2019 14.00p 14.00p 14.00p 14.00p 0
08/02/2019 13.75p 14.90p 13.75p 14.00p 36778
07/02/2019 13.75p 13.75p 13.20p 13.75p 5000
06/02/2019 13.75p 13.75p 13.75p 13.75p 0
05/02/2019 14.00p 14.00p 13.20p 13.75p 5566
04/02/2019 14.00p 14.50p 13.20p 14.00p 25081
01/02/2019 14.00p 14.90p 14.00p 14.00p 1500
31/01/2019 14.00p 14.00p 14.00p 14.00p 0
30/01/2019 14.00p 14.00p 14.00p 14.00p 0
29/01/2019 15.00p 15.00p 14.00p 14.00p 0
28/01/2019 15.00p 15.00p 15.00p 15.00p 0
25/01/2019 15.50p 15.50p 15.00p 15.00p 10500
24/01/2019 15.50p 15.59p 15.10p 15.50p 63376
23/01/2019 15.75p 15.75p 15.11p 15.50p 4000
22/01/2019 15.75p 15.75p 15.10p 15.75p 2000
21/01/2019 15.75p 15.75p 15.75p 15.75p 0
18/01/2019 15.75p 15.75p 15.75p 15.75p 0
17/01/2019 15.75p 15.75p 15.75p 15.75p 0
16/01/2019 15.75p 15.75p 15.75p 15.75p 0
15/01/2019 15.75p 15.75p 15.20p 15.75p 8530
14/01/2019 15.75p 15.75p 15.75p 15.75p 0
11/01/2019 15.75p 15.75p 15.75p 15.75p 0

*Close Price adjusted for both dividends and splits