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
26/03/2018 19.50p 19.50p 19.50p 19.50p 0
23/03/2018 19.50p 19.93p 19.50p 19.50p 40000
22/03/2018 19.00p 19.00p 19.00p 19.00p 0
21/03/2018 19.00p 19.60p 18.33p 19.00p 13099
20/03/2018 19.50p 19.90p 18.20p 19.00p 68100
19/03/2018 21.50p 21.50p 19.00p 19.50p 42750
16/03/2018 21.50p 21.50p 20.00p 21.00p 96624
15/03/2018 23.50p 23.50p 21.00p 21.50p 15505
14/03/2018 24.00p 24.48p 22.25p 23.50p 16757
13/03/2018 22.00p 22.40p 21.10p 21.50p 60305
12/03/2018 23.00p 23.00p 22.00p 22.50p 14297
09/03/2018 24.50p 24.50p 21.50p 23.00p 86769
08/03/2018 24.50p 24.50p 24.50p 24.50p 0
07/03/2018 24.50p 24.50p 24.50p 24.50p 0
06/03/2018 25.00p 25.00p 23.00p 24.50p 5000
05/03/2018 25.50p 25.50p 25.00p 25.00p 52000
02/03/2018 25.50p 25.50p 25.50p 25.50p 0
01/03/2018 25.00p 25.50p 25.00p 25.50p 20000
28/02/2018 24.50p 26.00p 24.34p 25.50p 90802
27/02/2018 24.50p 24.50p 23.30p 24.50p 400
26/02/2018 24.50p 24.50p 24.50p 24.50p 0
23/02/2018 25.00p 25.00p 24.50p 24.50p 0
22/02/2018 25.00p 25.00p 25.00p 25.00p 0
21/02/2018 25.00p 25.00p 25.00p 25.00p 0
20/02/2018 25.00p 25.00p 25.00p 25.00p 0
19/02/2018 25.50p 26.00p 25.00p 25.00p 112618
16/02/2018 27.00p 27.50p 25.50p 25.50p 46469
15/02/2018 27.00p 30.00p 25.50p 27.00p 231458
14/02/2018 28.00p 28.00p 25.00p 27.00p 114736
13/02/2018 24.00p 29.00p 23.35p 28.00p 69191
12/02/2018 22.50p 24.00p 22.01p 24.00p 16750
09/02/2018 22.00p 22.50p 21.50p 22.50p 20000
08/02/2018 22.00p 22.98p 21.20p 22.00p 6731
07/02/2018 22.00p 22.00p 21.30p 22.00p 2152
06/02/2018 22.00p 22.90p 20.10p 22.00p 45000
05/02/2018 23.00p 23.00p 23.00p 23.00p 0
02/02/2018 24.50p 24.50p 23.00p 23.00p 21679
01/02/2018 25.00p 25.00p 24.00p 24.50p 71056
31/01/2018 24.50p 25.90p 23.00p 25.00p 122077
30/01/2018 25.50p 25.73p 23.33p 24.50p 33860
29/01/2018 24.50p 27.40p 24.00p 25.50p 121041
26/01/2018 24.50p 28.85p 24.00p 24.50p 157911
25/01/2018 25.00p 25.66p 24.00p 24.50p 102500
24/01/2018 23.50p 26.00p 23.23p 25.00p 114297
23/01/2018 23.00p 25.00p 23.00p 23.50p 28218
22/01/2018 20.50p 26.00p 20.50p 23.00p 201104
19/01/2018 21.00p 21.45p 19.69p 20.50p 126677
18/01/2018 20.00p 23.00p 20.00p 21.00p 138648
17/01/2018 17.00p 21.00p 17.00p 20.00p 424875
16/01/2018 16.50p 16.90p 16.10p 16.50p 23150
15/01/2018 16.50p 17.90p 16.20p 16.50p 147101
12/01/2018 15.00p 18.75p 15.00p 16.50p 311683
11/01/2018 15.00p 15.50p 14.00p 15.00p 81556
10/01/2018 13.50p 15.00p 13.30p 15.00p 103000
09/01/2018 14.50p 14.50p 13.10p 13.50p 84855
08/01/2018 15.00p 15.00p 14.07p 14.50p 35857
05/01/2018 14.50p 15.50p 14.00p 15.00p 55000
04/01/2018 15.50p 15.50p 14.00p 15.00p 131758
03/01/2018 13.50p 16.90p 13.50p 15.50p 262989
02/01/2018 13.50p 13.85p 13.50p 13.50p 40000
29/12/2017 13.50p 13.85p 13.50p 13.50p 2000
28/12/2017 13.50p 13.50p 13.50p 13.50p 0
27/12/2017 13.50p 13.85p 13.01p 13.50p 4049
22/12/2017 13.50p 13.50p 13.10p 13.50p 2649
21/12/2017 14.00p 14.00p 13.00p 13.50p 56191
20/12/2017 14.00p 14.00p 14.00p 14.00p 0
19/12/2017 14.25p 14.60p 13.15p 14.00p 41706
18/12/2017 14.50p 14.50p 13.60p 14.25p 87439
15/12/2017 14.50p 14.50p 14.10p 14.50p 47477
14/12/2017 15.25p 15.25p 14.25p 14.50p 92500
13/12/2017 15.75p 15.75p 15.00p 15.25p 86631
12/12/2017 15.50p 16.90p 15.40p 15.75p 166971
11/12/2017 16.50p 16.90p 15.10p 15.50p 60241
08/12/2017 14.75p 19.00p 14.38p 16.50p 411550
07/12/2017 14.00p 17.40p 14.00p 14.75p 512857
06/12/2017 14.50p 14.50p 14.00p 14.00p 117819
05/12/2017 14.00p 14.50p 13.12p 14.50p 150797
04/12/2017 14.50p 15.00p 14.00p 14.50p 73824
01/12/2017 14.75p 15.50p 14.10p 14.50p 90916
30/11/2017 12.75p 16.00p 12.75p 14.75p 293065
29/11/2017 13.25p 13.75p 12.10p 12.75p 231522
28/11/2017 14.25p 14.25p 13.10p 13.25p 136669
27/11/2017 13.75p 14.25p 13.25p 14.25p 209451
24/11/2017 12.75p 18.50p 12.75p 14.75p 1614359
23/11/2017 11.38p 14.70p 11.07p 13.25p 332086
22/11/2017 8.50p 13.00p 8.50p 11.63p 400620
21/11/2017 8.50p 9.00p 8.19p 8.50p 150500
20/11/2017 8.50p 8.93p 8.40p 8.50p 21131
17/11/2017 9.00p 9.00p 8.00p 8.50p 40812
16/11/2017 9.50p 10.00p 9.00p 9.00p 10495
15/11/2017 9.50p 9.50p 9.00p 9.50p 10000
14/11/2017 10.00p 10.00p 9.00p 9.50p 172000
13/11/2017 10.00p 10.40p 9.63p 10.00p 38414
10/11/2017 9.00p 10.50p 8.70p 10.00p 225045
09/11/2017 7.00p 9.40p 7.00p 9.00p 237910
08/11/2017 7.00p 7.40p 6.52p 7.00p 323826
07/11/2017 7.50p 7.50p 6.85p 7.00p 97363
06/11/2017 7.50p 7.50p 7.35p 7.50p 5000
03/11/2017 8.50p 8.50p 7.50p 7.50p 69907
02/11/2017 6.00p 9.00p 6.00p 8.50p 901408
01/11/2017 5.75p 6.90p 5.75p 6.00p 95000
31/10/2017 6.00p 6.45p 5.75p 5.75p 25000
30/10/2017 7.50p 7.93p 6.30p 6.75p 115462
27/10/2017 7.50p 7.93p 7.50p 7.50p 13732
26/10/2017 8.50p 8.66p 7.01p 7.50p 134521
25/10/2017 10.50p 10.70p 7.50p 8.50p 22759
24/10/2017 11.50p 11.50p 10.03p 10.50p 9045
23/10/2017 11.50p 11.50p 11.50p 11.50p 0
20/10/2017 11.50p 11.50p 11.50p 11.50p 0
19/10/2017 11.50p 11.50p 11.50p 11.50p 0
18/10/2017 11.50p 11.80p 11.50p 11.50p 7200
17/10/2017 11.50p 11.50p 11.50p 11.50p 0
16/10/2017 11.50p 11.50p 11.50p 11.50p 0
13/10/2017 11.50p 11.50p 11.50p 11.50p 0
12/10/2017 11.50p 11.50p 11.50p 11.50p 75000
11/10/2017 12.50p 13.50p 11.50p 11.50p 51985
10/10/2017 13.50p 13.50p 13.50p 13.50p 0
09/10/2017 14.50p 13.50p 13.50p 13.50p 0
06/10/2017 13.50p 13.50p 13.50p 13.50p 0
05/10/2017 14.50p 13.50p 13.50p 13.50p 64
04/10/2017 14.00p 14.00p 13.50p 13.50p 79266
03/10/2017 14.00p 14.00p 14.00p 14.00p 1591
02/10/2017 14.00p 14.00p 14.00p 14.00p 64152
29/09/2017 14.50p 14.00p 14.00p 14.00p 0
28/09/2017 14.50p 14.00p 14.00p 14.00p 0
27/09/2017 14.00p 14.00p 14.00p 14.00p 118280
26/09/2017 14.50p 14.00p 14.00p 14.00p 26987
25/09/2017 14.50p 14.00p 14.00p 14.00p 2395
22/09/2017 14.00p 14.00p 14.00p 14.00p 0
21/09/2017 14.00p 14.00p 14.00p 14.00p 0
20/09/2017 14.00p 14.00p 14.00p 14.00p 2000
19/09/2017 14.50p 14.00p 14.00p 14.00p 2020
18/09/2017 14.50p 14.00p 14.00p 14.00p 500
15/09/2017 14.00p 14.00p 14.00p 14.00p 0
14/09/2017 14.00p 14.00p 14.00p 14.00p 0
13/09/2017 14.00p 14.00p 14.00p 14.00p 0
12/09/2017 14.50p 14.00p 14.00p 14.00p 337
11/09/2017 14.00p 14.00p 14.00p 14.00p 0
08/09/2017 14.00p 14.00p 14.00p 14.00p 34327
07/09/2017 14.00p 14.00p 14.00p 14.00p 0
06/09/2017 14.00p 14.00p 14.00p 14.00p 0
05/09/2017 14.00p 14.00p 14.00p 14.00p 28479
04/09/2017 14.00p 14.00p 14.00p 14.00p 3356
01/09/2017 14.00p 14.00p 14.00p 14.00p 0
31/08/2017 14.00p 14.00p 14.00p 14.00p 0
30/08/2017 13.50p 14.00p 13.50p 14.00p 208000
29/08/2017 13.50p 13.50p 13.50p 13.50p 13280
25/08/2017 14.50p 14.50p 13.50p 13.50p 157858
24/08/2017 14.50p 14.50p 14.50p 14.50p 25916
23/08/2017 14.50p 14.50p 14.50p 14.50p 0
22/08/2017 14.50p 14.50p 14.50p 14.50p 0
21/08/2017 14.50p 14.50p 14.50p 14.50p 10000
18/08/2017 14.50p 14.50p 14.50p 14.50p 0
17/08/2017 13.75p 15.50p 14.50p 14.50p 17815
16/08/2017 13.75p 14.75p 14.75p 14.75p 34956
15/08/2017 15.50p 15.50p 14.75p 14.75p 47767
14/08/2017 16.00p 16.00p 15.50p 15.50p 97983
11/08/2017 16.50p 16.50p 16.00p 16.00p 0
10/08/2017 16.50p 16.50p 16.50p 16.50p 0
09/08/2017 16.50p 16.50p 16.50p 16.50p 719
08/08/2017 16.50p 16.50p 16.50p 16.50p 7500
07/08/2017 16.50p 16.50p 16.50p 16.50p 5000
04/08/2017 17.50p 17.50p 16.50p 16.50p 20613
03/08/2017 14.00p 17.50p 14.00p 17.50p 264035
02/08/2017 14.00p 14.00p 14.00p 14.00p 472800
01/08/2017 14.00p 14.00p 14.00p 14.00p 358327
31/07/2017 14.00p 14.00p 14.00p 14.00p 0
28/07/2017 14.00p 14.00p 14.00p 14.00p 57698
27/07/2017 14.50p 14.50p 14.00p 14.00p 38206
26/07/2017 14.50p 14.50p 14.50p 14.50p 125159
25/07/2017 15.50p 15.50p 14.50p 14.50p 27524
24/07/2017 15.50p 15.50p 15.50p 15.50p 12880
21/07/2017 15.50p 15.50p 15.50p 15.50p 8953
20/07/2017 15.50p 15.50p 15.50p 15.50p 0
19/07/2017 16.50p 16.50p 15.50p 15.50p 0
18/07/2017 16.50p 16.50p 16.50p 16.50p 23399
17/07/2017 16.50p 16.50p 16.50p 16.50p 0
14/07/2017 16.50p 16.50p 16.50p 16.50p 3000
13/07/2017 16.50p 16.50p 16.50p 16.50p 10020
12/07/2017 16.50p 16.50p 16.50p 16.50p 0
11/07/2017 16.50p 16.50p 16.50p 16.50p 0
10/07/2017 16.50p 16.50p 16.50p 16.50p 0
07/07/2017 16.50p 16.50p 16.50p 16.50p 0
06/07/2017 17.00p 17.00p 16.50p 16.50p 125000
05/07/2017 17.50p 17.50p 17.00p 17.00p 145150
04/07/2017 20.50p 20.50p 17.50p 17.50p 282206
03/07/2017 20.50p 20.50p 20.50p 20.50p 0
30/06/2017 20.50p 20.50p 20.50p 20.50p 0
29/06/2017 20.50p 20.50p 20.50p 20.50p 716
28/06/2017 20.50p 20.50p 20.50p 20.50p 0
27/06/2017 20.50p 20.50p 20.50p 20.50p 657
26/06/2017 21.50p 21.50p 20.50p 20.50p 5642
23/06/2017 21.50p 21.50p 21.50p 21.50p 2500
22/06/2017 20.00p 21.50p 20.00p 21.50p 0
21/06/2017 17.50p 20.00p 17.50p 20.00p 0
20/06/2017 21.00p 21.00p 17.50p 17.50p 0
19/06/2017 21.00p 21.00p 21.00p 21.00p 0
16/06/2017 22.50p 22.50p 20.10p 21.00p 500
15/06/2017 22.50p 22.50p 22.50p 22.50p 0
14/06/2017 22.50p 22.50p 20.10p 22.50p 206

*Close Price adjusted for both dividends and splits