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
10/11/2015 30.00p 30.00p 29.40p 30.00p 3000
09/11/2015 30.00p 30.00p 28.01p 30.00p 750
06/11/2015 29.50p 31.90p 29.50p 30.00p 44034
05/11/2015 29.00p 30.00p 29.00p 29.50p 0
04/11/2015 31.50p 31.50p 29.00p 29.00p 0
03/11/2015 30.00p 32.50p 30.00p 31.50p 96000
02/11/2015 30.00p 30.00p 30.00p 30.00p 0
30/10/2015 30.00p 30.00p 30.00p 30.00p 0
29/10/2015 30.00p 30.00p 30.00p 30.00p 0
28/10/2015 30.00p 30.00p 30.00p 30.00p 0
27/10/2015 30.00p 31.25p 30.00p 30.00p 3000
26/10/2015 30.00p 31.25p 30.00p 30.00p 4760
23/10/2015 32.50p 32.50p 30.00p 30.25p 10000
22/10/2015 32.50p 34.00p 30.00p 32.50p 5500
21/10/2015 31.50p 32.50p 31.50p 32.50p 0
20/10/2015 34.00p 34.47p 31.50p 31.50p 13830
19/10/2015 37.00p 37.00p 34.00p 34.00p 24417
16/10/2015 37.00p 39.00p 35.00p 35.00p 36511
15/10/2015 37.00p 38.50p 35.00p 37.00p 35169
14/10/2015 38.00p 38.92p 35.50p 37.00p 21511
13/10/2015 38.00p 38.00p 36.00p 38.00p 3000
12/10/2015 39.50p 40.00p 38.00p 38.00p 0
09/10/2015 42.50p 42.50p 39.00p 40.00p 40057
08/10/2015 43.00p 43.00p 42.00p 42.50p 5000
07/10/2015 44.50p 44.50p 40.00p 43.00p 290
06/10/2015 44.50p 46.20p 42.50p 44.50p 15000
05/10/2015 44.50p 47.00p 44.50p 44.50p 900
02/10/2015 44.00p 47.65p 42.00p 44.50p 29309
01/10/2015 44.00p 47.01p 44.00p 44.00p 2500
30/09/2015 39.50p 47.77p 39.50p 44.00p 68809
29/09/2015 38.50p 41.00p 38.50p 39.50p 27475
28/09/2015 37.50p 37.50p 37.50p 37.50p 0
25/09/2015 37.50p 37.50p 37.50p 37.50p 0
24/09/2015 38.00p 41.41p 37.50p 37.50p 21964
23/09/2015 38.00p 39.00p 36.00p 38.00p 1984
22/09/2015 41.00p 41.00p 36.00p 38.00p 15000
21/09/2015 41.00p 41.00p 41.00p 41.00p 0
18/09/2015 40.00p 41.50p 40.00p 41.00p 12228
17/09/2015 37.50p 42.00p 37.50p 40.00p 3000
16/09/2015 36.50p 39.75p 36.50p 37.50p 8250
15/09/2015 40.50p 40.50p 32.00p 36.50p 52617
14/09/2015 40.50p 41.00p 37.00p 40.50p 1000
11/09/2015 40.50p 40.50p 39.50p 40.50p 0
10/09/2015 40.50p 40.50p 38.82p 40.50p 2000
09/09/2015 40.50p 40.50p 40.50p 40.50p 0
08/09/2015 40.50p 41.00p 40.50p 40.50p 5000
07/09/2015 40.50p 41.20p 40.50p 40.50p 6000
04/09/2015 42.50p 42.50p 37.00p 40.50p 8213
03/09/2015 42.50p 42.50p 42.50p 42.50p 0
02/09/2015 42.50p 42.50p 42.50p 42.50p 0
01/09/2015 43.00p 43.00p 41.50p 42.50p 10000
28/08/2015 43.00p 43.33p 42.50p 43.00p 10000
27/08/2015 43.50p 43.50p 42.00p 43.00p 10000
26/08/2015 43.50p 43.50p 42.30p 43.50p 1482
25/08/2015 42.50p 44.00p 42.50p 43.50p 3000
24/08/2015 43.50p 44.00p 40.00p 42.50p 1314
21/08/2015 44.50p 44.50p 44.50p 44.50p 0
20/08/2015 44.50p 44.50p 44.50p 44.50p 0
19/08/2015 44.50p 46.45p 44.50p 44.50p 1000
18/08/2015 46.00p 46.00p 44.50p 44.50p 2000
17/08/2015 46.00p 46.00p 45.00p 46.00p 400
14/08/2015 46.00p 46.40p 46.00p 46.00p 5000
13/08/2015 46.00p 46.00p 46.00p 46.00p 0
12/08/2015 46.00p 47.50p 46.00p 46.00p 0
11/08/2015 46.00p 46.70p 45.01p 46.00p 7031
10/08/2015 46.00p 46.00p 46.00p 46.00p 0
07/08/2015 46.00p 46.00p 46.00p 46.00p 0
06/08/2015 47.50p 48.00p 46.00p 46.00p 11584
05/08/2015 48.00p 49.50p 45.00p 47.50p 24086
04/08/2015 48.00p 48.00p 46.01p 48.00p 5000
03/08/2015 48.00p 49.99p 48.00p 48.00p 5083
31/07/2015 48.00p 48.00p 46.25p 48.00p 2640
30/07/2015 48.00p 48.00p 48.00p 48.00p 0
29/07/2015 48.00p 48.00p 48.00p 48.00p 0
28/07/2015 49.00p 49.00p 47.00p 48.00p 17694
27/07/2015 49.00p 49.00p 48.01p 49.00p 2189
24/07/2015 49.00p 49.00p 49.00p 49.00p 10000
23/07/2015 47.50p 49.50p 47.50p 49.00p 15329
22/07/2015 49.00p 49.00p 45.00p 47.50p 14250
21/07/2015 51.00p 53.00p 48.01p 50.00p 8365
20/07/2015 51.00p 51.24p 48.00p 51.00p 6500
17/07/2015 51.00p 51.78p 50.00p 51.00p 9000
16/07/2015 51.00p 51.50p 51.00p 51.00p 0
15/07/2015 56.50p 56.50p 50.00p 51.50p 27508
14/07/2015 59.50p 59.99p 54.00p 56.50p 26490
13/07/2015 59.50p 59.50p 57.00p 59.50p 495
10/07/2015 59.50p 61.00p 56.00p 56.00p 33500
09/07/2015 60.50p 60.50p 56.00p 56.00p 5000
08/07/2015 60.50p 63.00p 56.00p 56.00p 11650
07/07/2015 60.50p 60.50p 58.70p 60.50p 25
06/07/2015 60.50p 63.00p 58.00p 60.50p 7595
03/07/2015 60.50p 60.50p 60.50p 60.50p 0
02/07/2015 60.50p 60.50p 60.50p 60.50p 0
01/07/2015 60.50p 60.50p 60.50p 60.50p 0
30/06/2015 60.50p 60.50p 60.50p 60.50p 0
29/06/2015 60.50p 63.00p 60.50p 60.50p 773
26/06/2015 60.50p 60.50p 60.50p 60.50p 0
25/06/2015 60.50p 60.50p 60.50p 60.50p 0
24/06/2015 60.00p 63.00p 60.00p 60.50p 1569
23/06/2015 60.00p 64.15p 60.00p 60.00p 3965
22/06/2015 59.00p 62.15p 56.00p 59.00p 5750
19/06/2015 59.00p 59.00p 59.00p 59.00p 0
18/06/2015 59.00p 62.50p 55.00p 59.00p 41900
17/06/2015 59.00p 61.00p 59.00p 59.00p 905
16/06/2015 59.00p 62.50p 55.00p 59.00p 8050
15/06/2015 62.50p 62.50p 59.00p 59.00p 7499
12/06/2015 62.50p 64.70p 60.01p 62.50p 9958
11/06/2015 62.50p 63.65p 62.50p 62.50p 2731
10/06/2015 62.50p 62.50p 62.50p 62.50p 0
09/06/2015 62.50p 65.00p 60.00p 62.50p 30219
08/06/2015 65.00p 66.00p 62.50p 62.50p 6873
05/06/2015 65.00p 65.00p 60.00p 65.00p 1293
04/06/2015 63.00p 66.00p 63.00p 65.00p 1038
03/06/2015 67.50p 67.50p 62.00p 63.00p 4609
02/06/2015 67.50p 67.50p 67.50p 67.50p 0
01/06/2015 67.50p 67.50p 67.50p 67.50p 0
29/05/2015 67.50p 67.50p 65.00p 67.50p 2177
28/05/2015 70.00p 70.00p 65.00p 67.50p 5336
27/05/2015 68.50p 70.95p 65.60p 70.00p 8025
26/05/2015 68.50p 68.50p 65.00p 68.50p 11405
22/05/2015 68.50p 68.50p 68.50p 68.50p 0
21/05/2015 68.50p 71.00p 68.50p 68.50p 754
20/05/2015 75.00p 75.00p 61.00p 68.50p 81623
19/05/2015 77.50p 79.22p 75.30p 77.50p 18069
18/05/2015 70.00p 80.00p 70.00p 77.50p 46910
15/05/2015 66.50p 70.00p 66.50p 70.00p 18323
14/05/2015 66.50p 66.50p 66.50p 66.50p 0
13/05/2015 67.50p 69.40p 65.00p 66.50p 3673
12/05/2015 71.50p 71.50p 65.25p 67.50p 3362
11/05/2015 71.50p 73.00p 71.50p 71.50p 500
08/05/2015 74.00p 74.00p 70.00p 71.50p 3000
07/05/2015 75.00p 76.95p 72.25p 74.00p 5090
06/05/2015 80.50p 82.18p 72.00p 75.00p 59497
05/05/2015 71.00p 86.00p 71.00p 80.00p 97338
01/05/2015 67.50p 72.00p 65.60p 71.00p 68447
30/04/2015 63.00p 75.75p 59.00p 67.00p 192024
29/04/2015 51.50p 72.00p 49.00p 60.00p 128488
28/04/2015 45.50p 54.93p 45.00p 45.00p 48928
27/04/2015 45.50p 47.50p 43.00p 45.50p 29348
24/04/2015 45.50p 46.00p 43.00p 45.50p 11417
23/04/2015 45.50p 47.75p 43.00p 45.50p 81898
22/04/2015 45.50p 45.75p 43.00p 45.50p 2437
21/04/2015 46.50p 46.50p 42.91p 45.50p 4602
20/04/2015 47.00p 47.00p 43.50p 46.50p 22392
17/04/2015 46.50p 47.00p 43.00p 47.00p 5800
16/04/2015 45.00p 45.95p 42.00p 45.00p 20665
15/04/2015 46.50p 46.50p 43.00p 45.00p 5100
14/04/2015 47.50p 47.50p 45.00p 46.50p 5849
13/04/2015 48.00p 48.00p 45.00p 47.50p 5500
10/04/2015 50.50p 50.50p 45.00p 48.00p 16899
09/04/2015 50.50p 50.50p 50.50p 50.50p 0
08/04/2015 51.00p 51.00p 47.00p 50.50p 5111
07/04/2015 51.00p 51.00p 50.00p 51.00p 10000
02/04/2015 48.50p 54.00p 48.50p 50.50p 70200
01/04/2015 50.00p 52.00p 45.00p 48.50p 7507
31/03/2015 51.50p 51.50p 48.00p 50.00p 3000
30/03/2015 54.00p 54.50p 48.00p 51.50p 53528
27/03/2015 54.50p 54.50p 50.00p 54.00p 50267
26/03/2015 54.50p 55.00p 51.00p 54.50p 11376
25/03/2015 54.50p 55.00p 51.50p 54.50p 12000
24/03/2015 54.50p 55.50p 51.00p 54.50p 7250
23/03/2015 55.50p 55.50p 51.00p 54.50p 15000
20/03/2015 55.50p 55.50p 55.50p 55.50p 0
19/03/2015 56.50p 59.00p 55.50p 55.50p 100
18/03/2015 64.00p 64.00p 53.00p 56.50p 38862
17/03/2015 53.50p 68.00p 53.50p 64.00p 82650
16/03/2015 52.50p 53.50p 52.50p 53.50p 0
13/03/2015 48.00p 55.00p 48.00p 52.50p 35070
12/03/2015 48.50p 51.13p 45.05p 47.50p 40025
11/03/2015 45.00p 45.00p 43.00p 45.00p 150
10/03/2015 46.00p 46.00p 44.00p 45.00p 10000
09/03/2015 46.00p 46.00p 46.00p 46.00p 0
06/03/2015 46.00p 46.00p 44.10p 46.00p 800
05/03/2015 46.00p 46.00p 46.00p 46.00p 0
04/03/2015 46.00p 46.00p 46.00p 46.00p 0
03/03/2015 46.00p 46.00p 44.00p 46.00p 1150
02/03/2015 46.00p 46.00p 46.00p 46.00p 0
27/02/2015 47.00p 47.00p 44.06p 46.00p 7846
26/02/2015 47.00p 47.25p 44.06p 47.00p 16500
25/02/2015 47.00p 47.00p 47.00p 47.00p 0
24/02/2015 47.00p 47.00p 47.00p 47.00p 0
23/02/2015 47.00p 47.00p 47.00p 47.00p 0
20/02/2015 48.50p 48.50p 45.00p 47.00p 3000
19/02/2015 48.50p 48.50p 47.60p 48.50p 1500
18/02/2015 48.50p 48.50p 45.00p 48.50p 2607
17/02/2015 48.50p 48.50p 48.50p 48.50p 0
16/02/2015 48.50p 48.50p 47.96p 48.50p 22750
13/02/2015 49.00p 50.00p 45.00p 48.50p 18312
12/02/2015 49.00p 49.00p 49.00p 49.00p 0
11/02/2015 49.00p 49.00p 49.00p 49.00p 0
10/02/2015 49.00p 49.00p 49.00p 49.00p 0
09/02/2015 49.00p 49.00p 49.00p 49.00p 0
06/02/2015 49.00p 49.00p 49.00p 49.00p 0
05/02/2015 49.00p 49.00p 45.00p 49.00p 8750
04/02/2015 49.50p 49.50p 43.00p 49.00p 20000
03/02/2015 49.50p 49.50p 46.00p 49.50p 2892
02/02/2015 50.00p 50.00p 47.00p 49.50p 5122
30/01/2015 50.00p 51.00p 50.00p 50.00p 2980
29/01/2015 49.50p 50.00p 48.10p 50.00p 4184
28/01/2015 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits