Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zanaga Iron Ore Co. Ltd (DI)

Date Open High Low Close* Volume
30/03/2017 7.08p 7.01p 7.01p 7.01p 0
29/03/2017 7.08p 7.08p 7.01p 7.01p 28248
28/03/2017 6.75p 7.10p 6.71p 7.10p 74275
27/03/2017 6.76p 7.01p 6.70p 7.01p 83750
24/03/2017 6.70p 7.13p 6.70p 7.01p 133813
23/03/2017 7.13p 7.13p 7.01p 7.01p 345
22/03/2017 7.00p 7.01p 7.01p 7.01p 0
21/03/2017 7.00p 7.37p 7.00p 7.01p 219093
20/03/2017 6.70p 7.01p 6.70p 7.01p 3215
17/03/2017 6.70p 7.03p 6.70p 7.03p 2137
16/03/2017 6.99p 7.24p 6.35p 7.00p 1073081
15/03/2017 6.50p 6.50p 6.30p 6.50p 500883
14/03/2017 6.27p 6.60p 6.27p 6.35p 374167
13/03/2017 6.60p 6.60p 5.91p 6.50p 57350
10/03/2017 6.65p 6.65p 5.87p 6.28p 25288
09/03/2017 7.05p 7.05p 5.50p 6.00p 953524
08/03/2017 7.51p 7.60p 7.04p 7.53p 662809
07/03/2017 7.51p 8.00p 7.51p 8.00p 116319
06/03/2017 7.71p 8.00p 8.00p 8.00p 0
03/03/2017 7.71p 8.00p 8.00p 8.00p 0
02/03/2017 7.71p 8.20p 7.70p 8.00p 108452
01/03/2017 8.25p 8.25p 7.71p 8.00p 76000
28/02/2017 7.65p 8.00p 8.00p 8.00p 0
27/02/2017 7.65p 8.20p 7.65p 8.00p 139801
24/02/2017 8.10p 8.10p 8.00p 8.00p 24555
23/02/2017 7.76p 8.10p 7.56p 8.00p 264125
22/02/2017 7.81p 8.00p 7.81p 8.00p 102633
21/02/2017 8.25p 8.25p 7.58p 8.00p 162648
20/02/2017 8.25p 8.25p 8.00p 8.00p 54600
17/02/2017 8.26p 9.12p 8.26p 8.88p 130683
16/02/2017 8.83p 9.27p 8.26p 8.88p 133188
15/02/2017 8.83p 9.05p 8.67p 9.05p 78408
14/02/2017 9.49p 9.49p 8.80p 9.05p 483499
13/02/2017 8.25p 9.18p 7.70p 8.85p 1449198
10/02/2017 7.76p 7.76p 7.53p 7.53p 14697
09/02/2017 7.76p 7.80p 7.29p 7.53p 190655
08/02/2017 7.52p 7.53p 7.52p 7.53p 5799
07/02/2017 7.99p 7.99p 7.40p 7.53p 53654
06/02/2017 7.10p 7.53p 7.29p 7.29p 0
03/02/2017 7.10p 7.53p 7.10p 7.53p 56777
02/02/2017 7.05p 7.57p 7.05p 7.40p 190967
01/02/2017 7.86p 7.86p 7.37p 7.75p 117083
31/01/2017 7.32p 7.82p 7.10p 7.66p 336630
30/01/2017 8.62p 9.58p 7.56p 7.88p 629404
27/01/2017 8.80p 9.31p 8.78p 9.31p 50836
26/01/2017 9.00p 9.84p 8.70p 9.43p 200427
25/01/2017 9.26p 9.93p 8.81p 9.60p 324738
24/01/2017 9.00p 9.85p 8.90p 9.75p 528267
23/01/2017 8.50p 8.85p 8.50p 8.50p 204437
20/01/2017 8.58p 9.67p 8.58p 9.50p 22563
19/01/2017 9.00p 9.50p 9.00p 9.50p 25000
18/01/2017 9.51p 9.99p 9.00p 9.20p 326991
17/01/2017 10.25p 11.22p 9.30p 9.88p 789210
16/01/2017 10.50p 11.50p 10.44p 11.00p 504800
13/01/2017 9.06p 11.50p 8.94p 11.50p 810619
12/01/2017 9.14p 9.14p 9.07p 9.07p 10822
11/01/2017 9.31p 9.34p 8.85p 9.28p 165847
10/01/2017 9.26p 9.40p 8.80p 9.40p 868241
09/01/2017 12.00p 12.00p 8.77p 9.88p 3716813
06/01/2017 10.00p 12.13p 9.75p 11.63p 3835823
05/01/2017 7.24p 10.00p 7.20p 9.50p 3785206
04/01/2017 6.50p 7.22p 6.50p 7.00p 165218
03/01/2017 7.05p 7.15p 6.54p 6.94p 483837
30/12/2016 6.78p 6.86p 6.02p 6.73p 106481
29/12/2016 6.00p 6.63p 6.00p 6.63p 9737
28/12/2016 6.78p 6.80p 6.00p 6.63p 78225
23/12/2016 6.09p 6.63p 6.63p 6.63p 0
22/12/2016 6.09p 6.63p 6.00p 6.63p 40983
21/12/2016 6.20p 6.50p 6.20p 6.50p 98700
20/12/2016 6.01p 6.73p 6.01p 6.73p 2854
19/12/2016 6.21p 6.83p 6.21p 6.60p 133181
16/12/2016 6.21p 6.73p 6.21p 6.73p 12000
15/12/2016 6.48p 6.73p 6.21p 6.73p 50000
14/12/2016 7.00p 7.00p 6.48p 6.72p 23585
13/12/2016 6.47p 6.73p 6.25p 6.73p 202203
12/12/2016 6.81p 6.81p 6.60p 6.60p 10000
09/12/2016 6.87p 6.87p 6.52p 6.58p 92185
08/12/2016 6.98p 7.00p 6.37p 7.00p 304411
07/12/2016 6.50p 6.98p 6.02p 6.40p 128590
06/12/2016 6.49p 6.86p 5.94p 6.37p 290868
05/12/2016 5.94p 5.96p 5.88p 5.88p 35063
02/12/2016 5.90p 6.40p 5.76p 6.40p 118780
01/12/2016 6.01p 6.38p 5.96p 6.37p 1107171
30/11/2016 6.26p 6.74p 6.26p 6.50p 232519
29/11/2016 6.49p 6.90p 6.20p 6.50p 187209
28/11/2016 6.57p 7.08p 6.40p 6.50p 286088
25/11/2016 6.54p 7.07p 6.10p 6.38p 307465
24/11/2016 8.00p 8.25p 6.55p 7.25p 1842285
23/11/2016 7.00p 8.50p 6.62p 7.88p 3839416
22/11/2016 5.55p 6.83p 5.50p 6.65p 1064373
21/11/2016 5.56p 5.56p 4.69p 5.40p 206152
18/11/2016 5.00p 5.31p 5.00p 5.18p 443923
17/11/2016 5.01p 5.55p 5.00p 5.48p 237949
16/11/2016 5.01p 5.25p 4.70p 5.25p 507617
15/11/2016 4.75p 5.32p 4.37p 4.88p 1142962
14/11/2016 3.99p 5.77p 3.45p 5.13p 1528508
11/11/2016 3.50p 3.90p 3.14p 3.50p 534630
10/11/2016 3.29p 3.29p 3.15p 3.15p 10000
09/11/2016 3.04p 3.10p 2.95p 3.10p 0
08/11/2016 3.04p 3.04p 2.95p 2.95p 25000
07/11/2016 2.76p 2.98p 2.95p 2.95p 0
04/11/2016 2.76p 2.98p 2.98p 2.98p 0
03/11/2016 2.76p 3.05p 2.75p 2.98p 248137
02/11/2016 3.06p 2.98p 2.98p 2.98p 0
01/11/2016 3.06p 3.06p 2.98p 2.98p 28000
31/10/2016 3.07p 3.07p 2.98p 2.98p 48891
28/10/2016 3.07p 3.07p 3.00p 3.00p 90000
27/10/2016 3.07p 3.07p 2.98p 2.98p 17000
26/10/2016 3.02p 3.07p 2.90p 3.05p 211000
25/10/2016 3.08p 3.10p 3.03p 3.03p 61000
24/10/2016 3.10p 3.59p 2.80p 3.00p 483505
21/10/2016 2.92p 2.95p 2.66p 2.80p 284842
20/10/2016 2.95p 2.95p 2.80p 2.80p 40373
19/10/2016 2.41p 2.76p 2.41p 2.71p 257500
18/10/2016 2.39p 2.75p 2.75p 2.75p 0
17/10/2016 2.39p 2.75p 2.39p 2.75p 1601
14/10/2016 2.75p 2.75p 2.75p 2.75p 0
13/10/2016 2.75p 2.75p 2.73p 2.75p 0
12/10/2016 2.75p 2.73p 2.73p 2.73p 0
11/10/2016 2.75p 2.73p 2.58p 2.73p 0
10/10/2016 2.75p 2.73p 2.58p 2.58p 0
07/10/2016 2.75p 2.75p 2.73p 2.73p 1601
06/10/2016 2.31p 2.73p 2.68p 2.73p 0
05/10/2016 2.31p 2.76p 2.31p 2.68p 37000
04/10/2016 2.26p 2.76p 2.26p 2.68p 1229250
03/10/2016 2.55p 2.68p 2.68p 2.68p 0
30/09/2016 2.55p 2.68p 2.68p 2.68p 0
29/09/2016 2.55p 2.68p 2.47p 2.68p 189117
28/09/2016 2.34p 2.42p 2.34p 2.42p 75000
27/09/2016 2.26p 2.42p 2.26p 2.42p 13500
26/09/2016 2.50p 2.47p 2.42p 2.42p 0
23/09/2016 2.50p 2.52p 2.47p 2.47p 0
22/09/2016 2.50p 2.52p 2.32p 2.52p 275664
21/09/2016 2.37p 2.47p 2.37p 2.47p 15200
20/09/2016 2.32p 2.47p 2.38p 2.47p 0
19/09/2016 2.32p 2.47p 2.38p 2.38p 0
16/09/2016 2.32p 2.47p 2.38p 2.47p 0
15/09/2016 2.32p 2.38p 2.38p 2.38p 0
14/09/2016 2.32p 2.38p 2.32p 2.38p 12000
13/09/2016 2.49p 2.50p 2.32p 2.38p 156353
12/09/2016 2.50p 2.50p 2.47p 2.47p 131711
09/09/2016 2.57p 2.75p 2.45p 2.52p 1072122
08/09/2016 2.70p 2.88p 2.76p 2.76p 0
07/09/2016 2.70p 2.88p 2.70p 2.88p 18040
06/09/2016 3.00p 3.00p 3.00p 3.00p 16666
05/09/2016 3.10p 3.10p 3.00p 3.00p 275
02/09/2016 2.76p 2.76p 2.54p 2.63p 44912
01/09/2016 2.76p 2.63p 2.63p 2.63p 0
31/08/2016 2.76p 2.76p 2.63p 2.63p 69218
30/08/2016 2.60p 2.63p 2.60p 2.63p 0
26/08/2016 2.60p 2.69p 2.60p 2.60p 114218
25/08/2016 2.75p 2.75p 2.63p 2.63p 125000
24/08/2016 2.76p 3.00p 2.75p 2.75p 169339
23/08/2016 2.75p 3.10p 2.75p 2.75p 363069
22/08/2016 2.90p 2.90p 2.75p 2.75p 100000
19/08/2016 2.76p 2.90p 2.75p 2.75p 266842
18/08/2016 2.60p 3.00p 2.63p 3.00p 0
17/08/2016 2.60p 2.69p 2.51p 2.63p 102886
16/08/2016 2.60p 3.41p 2.60p 3.26p 63346
15/08/2016 2.63p 3.39p 2.63p 2.63p 328550
12/08/2016 2.75p 2.75p 2.63p 2.63p 175448
11/08/2016 2.70p 2.75p 2.65p 2.75p 135000
10/08/2016 3.03p 2.98p 2.85p 2.85p 0
09/08/2016 3.03p 2.98p 2.85p 2.98p 0
08/08/2016 3.03p 3.33p 2.85p 2.85p 0
05/08/2016 3.03p 3.33p 3.03p 3.33p 41557
04/08/2016 2.99p 3.46p 2.99p 3.33p 40853
03/08/2016 2.75p 2.70p 2.70p 2.70p 0
02/08/2016 2.75p 2.75p 2.70p 2.70p 234128
01/08/2016 2.90p 2.88p 2.88p 2.88p 0
29/07/2016 2.90p 2.90p 2.88p 2.88p 9310
28/07/2016 2.90p 2.88p 2.88p 2.88p 0
27/07/2016 2.90p 2.90p 2.88p 2.88p 60000
26/07/2016 2.94p 2.88p 2.88p 2.88p 0
25/07/2016 2.94p 2.88p 2.88p 2.88p 0
22/07/2016 2.94p 2.94p 2.88p 2.88p 4851
21/07/2016 3.10p 3.08p 2.88p 3.08p 0
20/07/2016 3.10p 2.88p 2.88p 2.88p 0
19/07/2016 3.10p 3.10p 2.75p 2.88p 120556
18/07/2016 3.10p 3.32p 3.10p 3.18p 288131
15/07/2016 2.91p 2.88p 2.88p 2.88p 0
14/07/2016 2.91p 2.91p 2.88p 2.88p 59681
13/07/2016 3.19p 3.19p 3.12p 3.12p 30000
12/07/2016 2.73p 2.74p 2.68p 2.70p 241614
11/07/2016 2.60p 2.70p 2.60p 2.70p 500000
08/07/2016 2.70p 2.83p 2.70p 2.83p 0
07/07/2016 2.70p 3.16p 2.70p 2.70p 164792
06/07/2016 2.61p 2.74p 2.61p 2.69p 43916
05/07/2016 2.66p 2.83p 2.65p 2.80p 293974
04/07/2016 2.80p 2.87p 2.73p 2.73p 300400
01/07/2016 2.79p 2.90p 2.61p 2.79p 152000
30/06/2016 2.88p 2.89p 2.78p 2.78p 70713
29/06/2016 3.01p 3.80p 2.77p 2.85p 1114446
28/06/2016 2.80p 3.23p 2.80p 2.87p 683996
27/06/2016 3.67p 3.67p 3.23p 3.25p 368130
24/06/2016 3.19p 3.90p 2.00p 3.38p 2010571
23/06/2016 2.75p 2.85p 2.75p 2.85p 2515
22/06/2016 2.75p 3.03p 2.75p 2.98p 45362
21/06/2016 3.22p 3.22p 3.13p 3.13p 12626
20/06/2016 2.75p 3.13p 2.75p 3.13p 6837

*Close Price adjusted for both dividends and splits