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
11/02/2016 1.93p 2.01p 1.70p 2.01p 292000
10/02/2016 1.75p 1.78p 1.78p 1.78p 0
09/02/2016 1.75p 1.78p 1.60p 1.78p 392485
08/02/2016 1.50p 1.50p 1.50p 1.50p 200000
05/02/2016 1.50p 1.75p 1.75p 1.75p 0
04/02/2016 1.50p 1.75p 1.63p 1.75p 0
03/02/2016 1.50p 1.63p 1.53p 1.63p 0
02/02/2016 1.50p 1.53p 1.50p 1.53p 117419
01/02/2016 1.89p 1.89p 1.66p 1.75p 12500
29/01/2016 1.50p 1.75p 1.50p 1.75p 59425
28/01/2016 1.50p 1.75p 1.50p 1.75p 0
27/01/2016 1.50p 1.50p 1.50p 1.50p 2455
26/01/2016 1.25p 1.75p 1.63p 1.75p 0
25/01/2016 1.25p 1.63p 1.61p 1.63p 0
22/01/2016 1.25p 1.75p 1.25p 1.61p 92461
21/01/2016 1.44p 1.72p 1.44p 1.63p 7475
20/01/2016 1.26p 1.63p 1.26p 1.63p 41929
19/01/2016 1.44p 1.73p 1.44p 1.63p 67534
18/01/2016 1.99p 1.75p 1.63p 1.63p 0
15/01/2016 1.99p 1.99p 1.60p 1.75p 288907
14/01/2016 1.99p 1.99p 1.75p 1.75p 250
13/01/2016 1.52p 1.75p 1.52p 1.75p 1000
12/01/2016 1.52p 1.76p 1.75p 1.76p 0
11/01/2016 1.52p 1.83p 1.52p 1.75p 2337
08/01/2016 1.87p 1.87p 1.83p 1.83p 14000
07/01/2016 1.75p 1.88p 1.64p 1.88p 130658
06/01/2016 1.74p 1.80p 1.74p 1.80p 900
05/01/2016 1.35p 2.05p 1.35p 1.85p 115608
04/01/2016 1.50p 1.63p 1.50p 1.63p 100000
31/12/2015 1.35p 1.47p 1.35p 1.43p 59640
30/12/2015 1.47p 1.47p 1.43p 1.43p 67100
29/12/2015 1.55p 1.55p 1.43p 1.43p 400000
24/12/2015 1.50p 1.88p 1.75p 1.75p 0
23/12/2015 1.50p 1.93p 1.50p 1.88p 13151
22/12/2015 2.24p 2.24p 1.85p 1.85p 22455
21/12/2015 1.75p 2.00p 1.75p 2.00p 12500
18/12/2015 1.98p 2.03p 2.03p 2.03p 0
17/12/2015 1.98p 2.03p 2.03p 2.03p 0
16/12/2015 1.98p 2.03p 2.03p 2.03p 0
15/12/2015 1.98p 2.03p 1.82p 2.03p 1608
14/12/2015 1.80p 2.03p 1.80p 2.03p 50000
11/12/2015 1.82p 2.03p 1.82p 2.03p 29700
10/12/2015 2.00p 2.00p 1.82p 1.90p 170000
09/12/2015 1.82p 2.03p 1.90p 2.03p 0
08/12/2015 1.82p 1.90p 1.82p 1.90p 40000
07/12/2015 1.68p 1.90p 1.68p 1.90p 108071
04/12/2015 1.95p 2.05p 1.95p 2.05p 4547
03/12/2015 1.96p 2.05p 1.96p 2.05p 30000
02/12/2015 1.93p 2.05p 1.93p 2.05p 11866
01/12/2015 1.99p 2.05p 1.99p 2.05p 34520
30/11/2015 1.96p 2.08p 1.96p 2.08p 98301
27/11/2015 1.62p 2.03p 2.00p 2.03p 0
26/11/2015 1.62p 2.00p 1.83p 2.00p 0
25/11/2015 1.62p 1.83p 1.62p 1.83p 19544
24/11/2015 1.54p 1.82p 1.54p 1.75p 425000
23/11/2015 1.85p 2.00p 2.00p 2.00p 0
20/11/2015 1.85p 2.00p 1.85p 2.00p 7600
19/11/2015 2.03p 2.03p 2.00p 2.00p 0
18/11/2015 2.03p 2.15p 2.03p 2.03p 35000
17/11/2015 2.10p 2.16p 1.93p 2.03p 1326732
16/11/2015 2.10p 2.30p 2.25p 2.25p 0
13/11/2015 2.10p 2.30p 2.10p 2.30p 8178
12/11/2015 2.60p 2.60p 2.10p 2.30p 131460
11/11/2015 2.50p 2.50p 2.48p 2.48p 220000
10/11/2015 2.50p 2.85p 2.50p 2.75p 5500
09/11/2015 2.80p 2.85p 2.55p 2.85p 142435
06/11/2015 2.55p 2.55p 2.55p 2.55p 0
05/11/2015 2.55p 2.55p 2.55p 2.55p 750000
04/11/2015 2.10p 2.55p 2.10p 2.55p 632113
03/11/2015 2.11p 2.55p 2.11p 2.55p 10597
02/11/2015 2.51p 2.55p 2.55p 2.55p 0
30/10/2015 2.51p 2.55p 2.55p 2.55p 0
29/10/2015 2.51p 2.55p 2.50p 2.55p 415461
28/10/2015 2.64p 2.55p 2.50p 2.55p 0
27/10/2015 2.64p 2.50p 2.50p 2.50p 0
26/10/2015 2.64p 2.55p 2.50p 2.50p 0
23/10/2015 2.64p 2.64p 2.55p 2.55p 10000
22/10/2015 2.01p 2.50p 2.01p 2.50p 958
21/10/2015 2.80p 2.80p 2.10p 2.25p 29165
20/10/2015 2.10p 2.25p 2.10p 2.25p 22857
19/10/2015 2.20p 2.60p 2.20p 2.60p 15000
16/10/2015 2.50p 2.63p 2.40p 2.40p 0
15/10/2015 2.50p 2.63p 2.63p 2.63p 0
14/10/2015 2.50p 2.65p 2.63p 2.63p 0
13/10/2015 2.50p 2.65p 2.65p 2.65p 0
12/10/2015 2.50p 2.65p 2.36p 2.65p 172000
09/10/2015 2.30p 2.71p 2.30p 2.65p 44116
08/10/2015 2.55p 2.65p 2.25p 2.65p 150000
07/10/2015 2.60p 2.83p 2.25p 2.25p 112952
06/10/2015 2.30p 2.60p 2.10p 2.45p 54807
05/10/2015 2.10p 2.50p 2.10p 2.50p 7812
02/10/2015 3.00p 3.00p 2.10p 2.25p 35462
01/10/2015 2.14p 2.69p 2.14p 2.50p 54400
30/09/2015 2.25p 2.40p 2.10p 2.19p 417491
29/09/2015 2.13p 2.25p 2.10p 2.15p 137392
28/09/2015 2.26p 2.30p 2.25p 2.25p 68900
25/09/2015 2.64p 2.68p 2.50p 2.68p 0
24/09/2015 2.64p 2.50p 2.50p 2.50p 0
23/09/2015 2.64p 2.58p 2.50p 2.50p 0
22/09/2015 2.64p 2.58p 2.52p 2.58p 0
21/09/2015 2.64p 2.80p 2.49p 2.52p 793912
18/09/2015 2.40p 2.40p 2.40p 2.40p 25000
17/09/2015 2.40p 2.85p 2.75p 2.85p 0
16/09/2015 2.40p 2.75p 2.30p 2.75p 210000
15/09/2015 2.18p 2.32p 2.30p 2.30p 0
14/09/2015 2.18p 2.32p 2.18p 2.32p 13386
11/09/2015 2.40p 2.47p 2.30p 2.30p 309975
10/09/2015 2.10p 2.25p 2.25p 2.25p 0
09/09/2015 2.10p 2.25p 2.25p 2.25p 0
08/09/2015 2.10p 2.25p 2.25p 2.25p 0
07/09/2015 2.10p 2.32p 2.10p 2.25p 57406
04/09/2015 2.49p 2.32p 2.32p 2.32p 0
03/09/2015 2.49p 2.49p 2.10p 2.32p 147230
02/09/2015 2.49p 2.49p 2.18p 2.25p 6400
01/09/2015 2.50p 2.33p 2.30p 2.30p 0
28/08/2015 2.50p 2.38p 2.33p 2.33p 0
27/08/2015 2.50p 2.50p 2.28p 2.38p 300400
26/08/2015 2.40p 2.40p 2.21p 2.28p 254950
25/08/2015 2.26p 2.26p 2.26p 2.26p 22732
24/08/2015 2.31p 2.41p 2.25p 2.25p 0
21/08/2015 2.31p 2.50p 2.28p 2.41p 192933
20/08/2015 2.35p 2.43p 2.40p 2.43p 0
19/08/2015 2.35p 2.46p 2.40p 2.40p 0
18/08/2015 2.35p 2.55p 2.10p 2.46p 218304
17/08/2015 2.55p 2.43p 2.43p 2.43p 0
14/08/2015 2.55p 2.55p 2.43p 2.43p 10000
13/08/2015 2.50p 2.50p 2.43p 2.43p 159520
12/08/2015 2.50p 2.60p 2.50p 2.50p 88288
11/08/2015 2.80p 2.80p 2.49p 2.50p 148000
10/08/2015 2.61p 2.70p 2.58p 2.70p 0
07/08/2015 2.61p 2.61p 2.58p 2.58p 11300
06/08/2015 2.92p 2.83p 2.83p 2.83p 0
05/08/2015 2.92p 2.92p 2.68p 2.83p 30000
04/08/2015 2.80p 2.80p 2.65p 2.68p 301814
03/08/2015 2.99p 3.09p 2.71p 2.89p 689032
31/07/2015 2.62p 2.74p 2.61p 2.61p 116183
30/07/2015 2.51p 2.65p 2.65p 2.65p 0
29/07/2015 2.51p 2.65p 2.65p 2.65p 0
28/07/2015 2.51p 2.65p 2.51p 2.65p 3135
27/07/2015 2.50p 2.88p 2.50p 2.75p 101743
24/07/2015 2.65p 2.88p 2.65p 2.88p 2500
23/07/2015 2.55p 2.80p 2.55p 2.80p 23569
22/07/2015 2.70p 2.70p 2.65p 2.65p 15200
21/07/2015 2.80p 2.90p 2.70p 2.90p 0
20/07/2015 2.80p 2.99p 2.65p 2.70p 131923
17/07/2015 3.00p 3.00p 2.85p 2.85p 15000
16/07/2015 2.70p 3.00p 2.70p 2.83p 65568
15/07/2015 2.71p 2.85p 2.71p 2.71p 58773
14/07/2015 2.66p 2.75p 2.65p 2.65p 46880
13/07/2015 2.70p 2.83p 2.70p 2.83p 58
10/07/2015 3.10p 3.33p 2.75p 2.88p 455661
09/07/2015 2.91p 3.20p 2.91p 3.20p 15000
08/07/2015 2.80p 2.91p 2.80p 2.88p 340975
07/07/2015 3.00p 3.43p 2.91p 3.15p 263760
06/07/2015 2.82p 3.03p 2.82p 2.90p 319762
03/07/2015 3.00p 3.25p 2.90p 3.03p 465664
02/07/2015 2.50p 2.88p 2.78p 2.78p 0
01/07/2015 2.50p 2.88p 2.50p 2.88p 298574
30/06/2015 2.30p 2.38p 2.38p 2.38p 0
29/06/2015 2.30p 2.38p 2.30p 2.38p 20789
26/06/2015 2.15p 2.65p 2.10p 2.45p 1684871
25/06/2015 2.75p 2.75p 2.75p 2.75p 636756
24/06/2015 2.34p 2.70p 2.34p 2.68p 91588
23/06/2015 2.40p 2.69p 2.32p 2.55p 800098
22/06/2015 2.50p 2.67p 2.50p 2.58p 1904005
19/06/2015 2.60p 2.60p 2.50p 2.50p 668870
18/06/2015 2.65p 2.65p 2.50p 2.50p 178000
17/06/2015 2.70p 2.78p 2.70p 2.70p 77500
16/06/2015 2.80p 2.82p 2.70p 2.78p 55171
15/06/2015 2.80p 2.80p 2.75p 2.75p 228610
12/06/2015 2.85p 2.88p 2.85p 2.88p 67440
11/06/2015 2.85p 2.93p 2.78p 2.78p 176605
10/06/2015 2.80p 2.88p 2.80p 2.88p 30000
09/06/2015 2.65p 2.80p 2.60p 2.68p 839679
08/06/2015 2.70p 2.83p 2.80p 2.83p 0
05/06/2015 2.70p 2.80p 2.70p 2.80p 15000
04/06/2015 2.70p 2.75p 2.75p 2.75p 0
03/06/2015 2.70p 2.85p 2.70p 2.75p 18298
02/06/2015 2.70p 2.85p 2.70p 2.85p 66594
01/06/2015 2.70p 2.75p 2.70p 2.73p 5000
29/05/2015 2.75p 2.75p 2.68p 2.75p 368533
28/05/2015 2.75p 2.75p 2.60p 2.68p 49546
27/05/2015 2.51p 2.68p 2.51p 2.58p 359215
26/05/2015 2.55p 2.55p 2.49p 2.53p 1130568
22/05/2015 2.45p 2.50p 2.42p 2.45p 176746
21/05/2015 2.70p 2.83p 2.40p 2.43p 599554
20/05/2015 2.85p 2.85p 2.70p 2.85p 37868
19/05/2015 2.80p 2.90p 2.70p 2.78p 1319592
18/05/2015 2.75p 2.95p 2.74p 2.93p 991102
15/05/2015 2.75p 2.85p 2.62p 2.70p 785817
14/05/2015 2.55p 2.70p 2.50p 2.60p 321516
13/05/2015 2.55p 2.63p 2.50p 2.63p 530000
12/05/2015 2.55p 2.64p 2.49p 2.60p 784540
11/05/2015 2.63p 2.65p 2.51p 2.63p 410891
08/05/2015 2.43p 2.47p 2.41p 2.45p 234841
07/05/2015 2.45p 2.68p 2.45p 2.45p 291871
06/05/2015 2.50p 2.70p 2.42p 2.55p 4508408
05/05/2015 2.30p 2.30p 2.25p 2.25p 146329
01/05/2015 2.43p 2.44p 2.33p 2.40p 391071
30/04/2015 2.40p 2.50p 2.38p 2.40p 2928978

*Close Price adjusted for both dividends and splits