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
25/08/2016 22.50p 23.65p 22.50p 22.50p 5000
24/08/2016 22.50p 22.50p 22.50p 22.50p 0
23/08/2016 22.50p 22.50p 22.50p 22.50p 0
22/08/2016 22.50p 23.65p 22.50p 22.50p 4175
19/08/2016 22.50p 22.50p 22.50p 22.50p 10000
18/08/2016 22.50p 22.50p 20.50p 22.50p 25000
17/08/2016 22.50p 22.50p 22.50p 22.50p 0
16/08/2016 23.50p 23.50p 22.50p 22.50p 0
15/08/2016 23.50p 23.50p 23.50p 23.50p 0
12/08/2016 20.50p 25.00p 20.50p 23.50p 18698
11/08/2016 20.50p 20.50p 20.50p 20.50p 0
10/08/2016 21.00p 21.85p 19.20p 20.50p 9322
09/08/2016 21.00p 21.00p 19.20p 21.00p 1215
08/08/2016 21.00p 21.00p 21.00p 21.00p 0
05/08/2016 21.00p 21.00p 21.00p 21.00p 0
04/08/2016 21.00p 22.75p 19.20p 21.00p 4811
03/08/2016 21.00p 21.00p 21.00p 21.00p 0
02/08/2016 21.50p 21.50p 19.85p 21.00p 18490
01/08/2016 21.50p 21.50p 21.50p 21.50p 0
29/07/2016 21.50p 21.50p 21.50p 21.50p 0
28/07/2016 21.50p 21.50p 21.50p 21.50p 0
27/07/2016 21.50p 22.75p 21.50p 21.50p 5000
26/07/2016 20.75p 22.46p 19.85p 21.50p 18816
25/07/2016 22.50p 22.50p 20.75p 20.75p 0
22/07/2016 22.50p 23.00p 22.00p 22.50p 5340
21/07/2016 22.50p 22.50p 22.50p 22.50p 0
20/07/2016 22.50p 22.50p 22.50p 22.50p 0
19/07/2016 23.00p 23.00p 20.00p 22.50p 11720
18/07/2016 23.00p 24.00p 23.00p 23.00p 1166
15/07/2016 23.00p 23.00p 23.00p 23.00p 0
14/07/2016 23.00p 24.00p 23.00p 23.00p 4126
13/07/2016 23.00p 24.00p 23.00p 23.00p 2518
12/07/2016 23.00p 24.75p 21.00p 23.00p 20023
11/07/2016 23.00p 23.00p 23.00p 23.00p 0
08/07/2016 23.50p 25.77p 22.00p 23.00p 24167
07/07/2016 23.50p 23.50p 23.50p 23.50p 0
06/07/2016 24.50p 24.50p 23.50p 23.50p 0
05/07/2016 24.50p 24.50p 24.50p 24.50p 0
04/07/2016 24.50p 24.50p 24.50p 24.50p 0
01/07/2016 24.50p 25.55p 24.50p 24.50p 6000
30/06/2016 24.50p 24.50p 24.50p 24.50p 0
29/06/2016 24.50p 26.00p 21.01p 24.50p 5290
28/06/2016 24.50p 24.50p 24.50p 24.50p 0
27/06/2016 24.50p 24.50p 24.50p 24.50p 0
24/06/2016 24.50p 26.50p 24.50p 24.50p 0
23/06/2016 27.50p 27.50p 25.00p 26.50p 15000
22/06/2016 27.50p 27.50p 27.50p 27.50p 0
21/06/2016 27.50p 27.50p 27.50p 27.50p 0
20/06/2016 28.00p 28.00p 25.25p 27.50p 6750
17/06/2016 28.00p 30.10p 28.00p 28.00p 25000
16/06/2016 24.50p 30.00p 24.50p 28.00p 40391
15/06/2016 24.50p 24.50p 24.50p 24.50p 0
14/06/2016 24.25p 28.00p 24.25p 24.50p 21428
13/06/2016 24.25p 26.00p 24.25p 24.25p 15798
10/06/2016 24.25p 26.00p 24.25p 24.25p 34951
09/06/2016 24.25p 24.25p 24.25p 24.25p 0
08/06/2016 22.00p 27.44p 22.00p 24.25p 82582
07/06/2016 22.00p 22.00p 22.00p 22.00p 0
06/06/2016 23.50p 23.50p 20.00p 22.00p 23453
03/06/2016 23.50p 23.50p 23.50p 23.50p 0
02/06/2016 23.50p 24.99p 22.15p 23.50p 1598
01/06/2016 23.50p 23.50p 23.50p 23.50p 0
31/05/2016 23.50p 24.99p 22.30p 23.50p 19045
27/05/2016 27.50p 27.50p 23.00p 23.50p 22645
26/05/2016 27.50p 27.50p 27.50p 27.50p 0
25/05/2016 28.50p 28.50p 26.00p 27.50p 2000
24/05/2016 28.50p 28.50p 28.50p 28.50p 0
23/05/2016 29.00p 29.00p 27.01p 28.50p 15175
20/05/2016 29.00p 29.00p 29.00p 29.00p 0
19/05/2016 29.00p 29.00p 29.00p 29.00p 0
18/05/2016 30.00p 31.00p 29.00p 29.00p 25722
17/05/2016 30.00p 30.00p 26.01p 30.00p 442
16/05/2016 29.00p 30.00p 28.66p 30.00p 4229
13/05/2016 29.00p 29.00p 29.00p 29.00p 0
12/05/2016 29.00p 29.00p 29.00p 29.00p 0
11/05/2016 29.00p 29.00p 29.00p 29.00p 0
10/05/2016 29.00p 29.00p 29.00p 29.00p 0
09/05/2016 29.00p 30.50p 29.00p 29.00p 0
06/05/2016 28.00p 31.40p 27.77p 29.00p 30100
05/05/2016 32.00p 32.00p 25.88p 28.00p 6598
04/05/2016 32.00p 32.00p 32.00p 32.00p 0
03/05/2016 32.00p 32.00p 30.90p 32.00p 5000
29/04/2016 32.00p 32.00p 32.00p 32.00p 0
28/04/2016 33.00p 33.15p 28.50p 32.00p 26300
27/04/2016 30.00p 33.50p 30.00p 33.00p 43282
26/04/2016 29.75p 31.20p 29.75p 30.00p 13325
25/04/2016 37.00p 37.00p 26.77p 29.75p 64257
22/04/2016 41.37p 41.37p 35.00p 37.00p 97550
21/04/2016 38.00p 40.00p 38.00p 38.00p 1250
20/04/2016 38.00p 38.00p 38.00p 38.00p 0
19/04/2016 38.00p 39.75p 38.00p 38.00p 5000
18/04/2016 38.00p 40.11p 34.00p 38.00p 33560
15/04/2016 38.00p 38.00p 38.00p 38.00p 0
14/04/2016 38.00p 40.00p 38.00p 38.00p 100
13/04/2016 37.75p 40.42p 35.00p 38.00p 49077
12/04/2016 37.75p 40.00p 37.75p 37.75p 9970
11/04/2016 37.75p 37.75p 37.75p 37.75p 0
08/04/2016 39.25p 40.29p 37.75p 37.75p 1412
07/04/2016 37.25p 41.50p 35.00p 39.25p 113042
06/04/2016 30.50p 36.50p 30.50p 36.50p 72800
05/04/2016 31.50p 33.00p 30.50p 30.50p 20000
04/04/2016 31.50p 31.50p 31.50p 31.50p 0
01/04/2016 31.50p 33.95p 28.01p 31.50p 1800
31/03/2016 31.00p 31.50p 31.00p 31.50p 0
30/03/2016 33.00p 33.00p 31.00p 31.00p 5250
29/03/2016 33.00p 34.45p 33.00p 33.00p 30284
24/03/2016 30.50p 34.45p 30.50p 33.00p 81756
23/03/2016 30.50p 30.50p 30.50p 30.50p 0
22/03/2016 31.50p 31.50p 30.50p 30.50p 0
21/03/2016 30.00p 33.00p 30.00p 31.00p 85988
18/03/2016 29.00p 30.00p 26.53p 30.00p 45417
17/03/2016 29.00p 29.00p 25.01p 29.00p 300
16/03/2016 29.00p 29.00p 26.60p 29.00p 1048
15/03/2016 29.00p 29.66p 26.68p 29.00p 45283
14/03/2016 29.00p 29.66p 28.50p 29.00p 23338
11/03/2016 29.00p 29.72p 28.75p 29.00p 30904
10/03/2016 29.50p 30.52p 26.00p 29.00p 14044
09/03/2016 29.50p 31.11p 29.50p 29.50p 5111
08/03/2016 31.00p 31.20p 29.50p 29.50p 3173
07/03/2016 33.00p 33.34p 29.50p 31.00p 22276
04/03/2016 27.50p 33.34p 27.50p 33.00p 98398
03/03/2016 27.00p 30.00p 27.00p 27.50p 86617
02/03/2016 28.00p 31.00p 24.50p 27.00p 104571
01/03/2016 19.50p 29.61p 17.35p 28.00p 119080
29/02/2016 19.50p 19.50p 19.50p 19.50p 0
26/02/2016 19.50p 19.50p 19.50p 19.50p 0
25/02/2016 19.50p 19.50p 19.50p 19.50p 0
24/02/2016 19.50p 20.75p 19.50p 19.50p 1158
23/02/2016 20.00p 20.75p 17.00p 19.50p 53654
22/02/2016 21.50p 21.50p 19.00p 20.00p 11579
19/02/2016 21.50p 21.50p 19.00p 21.50p 5350
18/02/2016 22.00p 22.00p 21.50p 21.50p 0
17/02/2016 22.00p 22.00p 22.00p 22.00p 0
16/02/2016 22.00p 24.45p 22.00p 22.00p 5000
15/02/2016 22.00p 22.00p 22.00p 22.00p 0
12/02/2016 22.00p 22.00p 22.00p 22.00p 0
11/02/2016 22.00p 22.00p 22.00p 22.00p 0
10/02/2016 22.50p 22.50p 22.00p 22.00p 0
09/02/2016 22.50p 24.71p 21.00p 22.50p 15874
08/02/2016 22.50p 22.50p 22.50p 22.50p 0
05/02/2016 22.50p 22.50p 22.50p 22.50p 0
04/02/2016 22.50p 24.00p 22.50p 22.50p 20000
03/02/2016 22.50p 22.50p 22.50p 22.50p 0
02/02/2016 22.50p 24.75p 21.00p 22.50p 7500
01/02/2016 22.50p 22.50p 22.50p 22.50p 0
29/01/2016 22.00p 23.25p 22.00p 22.50p 62500
28/01/2016 22.00p 25.00p 22.00p 22.00p 20000
27/01/2016 22.00p 22.00p 22.00p 22.00p 0
26/01/2016 22.00p 22.00p 20.00p 22.00p 1000
25/01/2016 22.00p 23.20p 22.00p 22.00p 1287
22/01/2016 22.00p 23.20p 22.00p 22.00p 2500
21/01/2016 22.00p 23.20p 22.00p 22.00p 224
20/01/2016 22.00p 22.00p 20.50p 22.00p 140
19/01/2016 22.00p 22.00p 22.00p 22.00p 0
18/01/2016 22.00p 22.00p 22.00p 22.00p 0
15/01/2016 22.00p 22.00p 20.50p 22.00p 170
14/01/2016 22.00p 22.00p 22.00p 22.00p 0
13/01/2016 22.00p 23.20p 22.00p 22.00p 2000
12/01/2016 22.00p 22.00p 22.00p 22.00p 0
11/01/2016 22.00p 22.00p 22.00p 22.00p 0
08/01/2016 22.00p 22.00p 20.50p 22.00p 1500
07/01/2016 23.50p 23.50p 22.00p 22.00p 0
06/01/2016 23.50p 23.50p 20.00p 23.50p 3500
05/01/2016 23.50p 25.30p 19.43p 23.50p 10840
04/01/2016 23.50p 23.50p 23.50p 23.50p 0
31/12/2015 23.50p 23.50p 23.50p 23.50p 0
30/12/2015 23.50p 23.50p 19.01p 23.50p 1500
29/12/2015 23.50p 23.50p 23.50p 23.50p 0
24/12/2015 23.50p 23.50p 23.50p 23.50p 0
23/12/2015 23.50p 23.50p 23.50p 23.50p 0
22/12/2015 23.50p 23.50p 23.40p 23.50p 436
21/12/2015 23.50p 23.50p 23.50p 23.50p 0
18/12/2015 23.50p 23.50p 23.50p 23.50p 0
17/12/2015 24.00p 24.00p 23.50p 23.50p 0
16/12/2015 24.00p 24.00p 24.00p 24.00p 0
15/12/2015 25.00p 25.00p 24.00p 24.00p 0
14/12/2015 25.00p 25.00p 23.50p 25.00p 4760
11/12/2015 25.00p 25.00p 25.00p 25.00p 0
10/12/2015 25.00p 26.00p 25.00p 25.00p 27500
09/12/2015 25.50p 25.50p 22.00p 25.00p 8623
08/12/2015 25.50p 25.50p 23.00p 25.50p 9000
07/12/2015 25.50p 26.00p 22.50p 25.50p 969
04/12/2015 25.50p 25.50p 23.00p 25.50p 3533
03/12/2015 25.50p 26.00p 23.00p 25.50p 550
02/12/2015 25.50p 25.50p 23.00p 25.50p 4810
01/12/2015 25.50p 25.50p 25.50p 25.50p 0
30/11/2015 25.50p 26.00p 25.50p 25.50p 355
27/11/2015 25.50p 25.50p 25.00p 25.50p 12500
26/11/2015 25.50p 25.90p 22.26p 25.50p 20162
25/11/2015 25.50p 25.50p 25.50p 25.50p 0
24/11/2015 25.50p 25.50p 25.50p 25.50p 0
23/11/2015 25.50p 26.00p 25.50p 25.50p 500
20/11/2015 26.50p 26.50p 23.00p 25.50p 12025
19/11/2015 26.50p 26.50p 24.60p 26.50p 6000
18/11/2015 26.50p 26.50p 26.50p 26.50p 0
17/11/2015 26.50p 27.00p 24.50p 26.50p 38742
16/11/2015 26.50p 26.50p 26.40p 26.50p 10075
13/11/2015 26.50p 26.50p 26.40p 26.50p 14341
12/11/2015 26.00p 27.00p 25.00p 26.50p 32366
11/11/2015 30.00p 30.00p 25.00p 25.00p 55300

*Close Price adjusted for both dividends and splits