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
18/04/2013 16.43p 16.51p 16.30p 16.50p 4299
17/04/2013 16.75p 17.00p 16.50p 16.75p 575289
16/04/2013 16.75p 17.01p 16.50p 17.00p 274982
15/04/2013 17.00p 17.00p 16.70p 16.88p 106690
12/04/2013 17.50p 18.00p 17.16p 17.50p 73000
11/04/2013 17.25p 18.50p 16.83p 18.00p 263960
10/04/2013 17.00p 17.50p 16.85p 17.00p 212228
09/04/2013 17.25p 17.75p 16.95p 17.25p 207514
08/04/2013 17.25p 17.50p 16.70p 17.50p 94415
05/04/2013 17.00p 17.25p 16.75p 16.75p 198795
04/04/2013 17.25p 17.73p 16.88p 17.25p 756486
03/04/2013 16.75p 18.00p 16.25p 16.88p 1246124
02/04/2013 16.50p 17.50p 16.50p 16.75p 537790
28/03/2013 16.50p 17.00p 16.50p 16.75p 45169
27/03/2013 17.50p 17.51p 16.79p 17.50p 102776
26/03/2013 17.75p 18.00p 16.75p 17.25p 410473
25/03/2013 16.50p 17.83p 16.50p 17.50p 3797634
22/03/2013 16.50p 16.75p 16.25p 16.50p 1110986
21/03/2013 16.00p 16.51p 16.00p 16.37p 897069
20/03/2013 16.50p 16.50p 16.00p 16.50p 195949
19/03/2013 16.00p 16.13p 15.85p 16.13p 173838
18/03/2013 16.00p 16.88p 15.50p 16.13p 246580
15/03/2013 16.25p 16.25p 16.00p 16.13p 350983
14/03/2013 16.25p 17.25p 15.60p 16.00p 867324
13/03/2013 16.25p 16.50p 15.75p 16.25p 843133
12/03/2013 16.50p 17.00p 15.80p 16.25p 450278
11/03/2013 15.50p 17.00p 15.50p 16.00p 2388057
08/03/2013 15.50p 15.50p 14.50p 15.50p 3782270
07/03/2013 16.50p 17.15p 14.00p 15.50p 995056
06/03/2013 18.00p 18.76p 16.60p 16.75p 556470
05/03/2013 20.00p 20.50p 17.25p 18.00p 964134
04/03/2013 22.00p 22.00p 19.78p 20.38p 859411
01/03/2013 22.00p 22.02p 21.45p 21.75p 123205
28/02/2013 22.75p 22.75p 21.98p 22.25p 179950
27/02/2013 23.00p 23.00p 21.95p 22.50p 87834
26/02/2013 23.00p 24.00p 22.50p 23.00p 135128
25/02/2013 23.25p 24.01p 23.00p 24.00p 37988
22/02/2013 24.50p 24.50p 22.82p 24.00p 135376
21/02/2013 23.50p 23.75p 22.88p 23.50p 159689
20/02/2013 24.50p 25.20p 23.17p 23.75p 263875
19/02/2013 25.25p 25.50p 24.25p 25.00p 84418
18/02/2013 24.50p 25.25p 23.92p 24.75p 228390
15/02/2013 24.75p 24.85p 24.00p 24.38p 188634
14/02/2013 25.00p 25.00p 24.19p 24.50p 611193
13/02/2013 23.50p 24.75p 23.25p 24.25p 254463
12/02/2013 23.50p 23.76p 23.03p 23.75p 63345
11/02/2013 22.25p 23.75p 21.75p 23.50p 280029
08/02/2013 22.00p 23.01p 22.00p 23.00p 123027
07/02/2013 22.25p 23.00p 21.92p 22.25p 265427
06/02/2013 24.00p 24.00p 22.00p 22.50p 495567
05/02/2013 25.25p 25.25p 24.00p 24.12p 584564
04/02/2013 25.50p 26.00p 20.05p 25.25p 217851
01/02/2013 25.00p 26.00p 25.00p 26.00p 87243
31/01/2013 25.75p 26.50p 25.00p 25.13p 226019
30/01/2013 26.00p 26.25p 25.49p 25.75p 164457
29/01/2013 26.00p 26.50p 26.00p 26.50p 65996
28/01/2013 26.50p 26.51p 25.75p 26.50p 71277
25/01/2013 26.00p 26.75p 26.00p 26.50p 164873
24/01/2013 26.00p 26.50p 25.61p 26.12p 145794
23/01/2013 26.50p 26.75p 26.25p 26.50p 70782
22/01/2013 26.25p 26.75p 26.11p 26.75p 186705
21/01/2013 26.25p 26.75p 26.04p 26.25p 410681
18/01/2013 26.50p 26.91p 25.25p 26.50p 423063
17/01/2013 26.75p 27.02p 26.75p 26.75p 59185
16/01/2013 27.00p 27.01p 26.00p 26.75p 91501
15/01/2013 26.50p 27.00p 24.53p 27.00p 204153
14/01/2013 28.75p 28.75p 26.33p 27.00p 366239
11/01/2013 28.75p 28.75p 27.75p 28.00p 539497
10/01/2013 28.00p 28.75p 26.94p 28.00p 2191142
09/01/2013 28.50p 29.00p 26.85p 27.25p 622288
08/01/2013 28.00p 29.25p 27.50p 27.75p 1773373
07/01/2013 27.00p 30.00p 27.00p 27.63p 3937443
04/01/2013 27.00p 27.00p 26.25p 26.63p 233343
03/01/2013 26.75p 27.00p 26.31p 26.63p 278549
02/01/2013 29.00p 29.31p 20.00p 28.25p 5566719
31/12/2012 27.50p 28.40p 27.25p 27.25p 19965
28/12/2012 28.00p 28.17p 27.50p 27.88p 128500
27/12/2012 27.95p 28.25p 27.95p 28.25p 2465
24/12/2012 28.50p 28.50p 27.75p 28.00p 0
21/12/2012 28.50p 28.50p 27.75p 27.75p 7110
20/12/2012 28.25p 28.87p 28.13p 28.13p 34166
19/12/2012 29.00p 29.00p 28.50p 28.63p 116914
18/12/2012 31.50p 31.50p 28.50p 28.50p 86358
17/12/2012 32.50p 32.50p 31.00p 32.12p 212343
14/12/2012 31.50p 32.38p 31.29p 32.00p 13118
13/12/2012 31.75p 32.02p 31.75p 32.00p 16269
12/12/2012 32.75p 33.75p 32.00p 32.25p 64811
11/12/2012 32.75p 34.00p 32.25p 32.37p 30639
10/12/2012 33.00p 33.00p 32.50p 33.00p 27000
07/12/2012 33.50p 34.50p 33.25p 33.50p 21264
06/12/2012 34.00p 35.11p 33.50p 33.88p 77285
05/12/2012 34.00p 34.11p 34.00p 34.00p 10645
04/12/2012 34.00p 34.02p 34.00p 34.00p 12000
03/12/2012 34.00p 35.00p 34.00p 34.00p 68911
30/11/2012 34.00p 35.40p 33.88p 34.13p 32000
29/11/2012 35.50p 35.50p 34.75p 34.75p 13784
28/11/2012 34.00p 34.02p 34.00p 34.00p 200
27/11/2012 35.00p 36.00p 33.61p 34.00p 3840910
26/11/2012 35.75p 35.75p 35.00p 35.50p 28249
23/11/2012 35.75p 36.00p 35.00p 35.25p 22593
22/11/2012 36.50p 36.57p 34.75p 36.00p 414431
21/11/2012 37.00p 37.00p 36.50p 37.00p 1459
20/11/2012 37.00p 37.00p 36.50p 36.50p 13000
19/11/2012 37.50p 37.50p 36.75p 36.75p 165582
16/11/2012 37.50p 37.52p 37.50p 37.50p 25000
15/11/2012 37.50p 37.52p 37.50p 37.50p 20000
14/11/2012 37.50p 37.52p 37.50p 37.50p 1000
13/11/2012 37.50p 37.50p 36.32p 37.50p 10000
12/11/2012 37.00p 37.52p 36.31p 37.50p 5023
09/11/2012 37.75p 37.75p 36.27p 37.50p 6725
08/11/2012 36.75p 37.50p 36.50p 36.75p 55606
07/11/2012 37.50p 38.02p 37.00p 37.00p 145666
06/11/2012 38.50p 38.50p 36.50p 36.50p 87360
05/11/2012 38.00p 38.00p 37.75p 37.88p 91184
02/11/2012 38.00p 38.18p 37.75p 37.75p 61943
01/11/2012 38.00p 38.50p 37.75p 37.88p 214037
31/10/2012 37.50p 38.00p 36.25p 38.00p 202891
30/10/2012 39.00p 39.00p 37.50p 38.25p 428113
29/10/2012 39.00p 39.00p 38.53p 39.00p 8065
26/10/2012 39.00p 39.75p 39.00p 39.75p 4500
25/10/2012 40.00p 40.95p 39.00p 40.00p 253520
24/10/2012 39.00p 40.02p 39.00p 40.00p 290248
23/10/2012 40.00p 40.02p 39.50p 40.00p 190026
22/10/2012 39.50p 40.02p 39.50p 40.00p 79522
19/10/2012 40.00p 40.02p 39.89p 40.00p 127256
18/10/2012 42.00p 42.00p 39.00p 39.00p 573660
17/10/2012 41.50p 43.00p 41.50p 41.50p 415047
16/10/2012 43.25p 44.00p 42.00p 43.50p 210857
15/10/2012 42.75p 43.00p 42.00p 42.75p 33346
12/10/2012 42.00p 42.38p 41.50p 42.38p 0
11/10/2012 42.00p 42.00p 41.50p 41.50p 2000
10/10/2012 43.00p 43.00p 41.75p 41.75p 7528
09/10/2012 46.00p 46.75p 42.00p 42.50p 693869
08/10/2012 49.00p 49.00p 46.00p 46.75p 682740
05/10/2012 49.00p 49.00p 46.00p 48.50p 1894
04/10/2012 48.00p 48.02p 48.00p 48.00p 4400
03/10/2012 49.00p 49.00p 46.00p 46.50p 29596
02/10/2012 49.00p 50.00p 49.00p 49.00p 59383
01/10/2012 49.00p 51.75p 45.98p 51.50p 341458
28/09/2012 53.50p 53.50p 46.00p 52.00p 246752
27/09/2012 56.00p 56.00p 53.50p 54.75p 10300
26/09/2012 55.68p 55.68p 55.37p 55.37p 1512
25/09/2012 56.00p 58.50p 53.50p 54.87p 0
24/09/2012 56.00p 58.50p 53.50p 53.50p 53489
21/09/2012 58.75p 58.90p 56.50p 56.50p 310385
20/09/2012 56.00p 58.03p 56.00p 58.00p 4876
19/09/2012 59.95p 59.95p 57.00p 57.00p 0
18/09/2012 59.95p 59.95p 57.00p 57.00p 29282
17/09/2012 58.50p 58.50p 57.50p 57.50p 10000
14/09/2012 59.50p 60.00p 57.00p 57.00p 42434
13/09/2012 59.00p 59.03p 56.30p 57.00p 8876
12/09/2012 58.00p 59.90p 56.00p 56.00p 8902
11/09/2012 60.00p 60.00p 56.61p 60.00p 56100
10/09/2012 57.90p 57.90p 57.00p 57.00p 8572
07/09/2012 58.65p 58.65p 57.00p 58.65p 11700
06/09/2012 58.00p 59.00p 56.88p 58.00p 42915
05/09/2012 59.00p 59.00p 57.50p 57.50p 9599
04/09/2012 59.50p 60.00p 58.00p 60.00p 206935
03/09/2012 56.75p 56.90p 56.00p 56.00p 1427
31/08/2012 57.50p 57.50p 56.00p 56.00p 12661
30/08/2012 58.00p 59.50p 58.00p 58.50p 9700
29/08/2012 61.75p 62.00p 59.38p 59.38p 0
28/08/2012 61.75p 62.00p 61.75p 62.00p 300
24/08/2012 60.50p 60.50p 60.00p 60.00p 0
23/08/2012 60.50p 60.50p 60.50p 60.50p 7286
22/08/2012 60.00p 61.85p 60.00p 60.75p 49500
21/08/2012 62.00p 62.00p 62.00p 62.00p 10200
20/08/2012 60.00p 62.03p 60.00p 62.00p 3222
17/08/2012 62.00p 62.03p 62.00p 62.00p 2000
16/08/2012 60.00p 62.00p 59.50p 62.00p 182136
15/08/2012 62.50p 64.00p 61.00p 64.00p 222112
14/08/2012 62.50p 64.00p 62.50p 63.25p 7500
13/08/2012 65.50p 65.50p 64.38p 64.38p 0
10/08/2012 65.50p 65.50p 64.50p 64.50p 5000
09/08/2012 63.75p 66.00p 63.16p 66.00p 126849
08/08/2012 65.00p 66.00p 65.00p 66.00p 16744
07/08/2012 65.50p 65.75p 65.00p 65.75p 228162
06/08/2012 65.25p 67.00p 63.00p 64.25p 0
03/08/2012 65.25p 67.00p 63.00p 65.25p 495873
02/08/2012 65.00p 65.75p 64.00p 64.63p 506700
01/08/2012 67.00p 67.00p 64.75p 64.75p 36030
31/07/2012 68.00p 68.00p 65.00p 67.00p 105100
30/07/2012 64.50p 66.03p 64.00p 66.00p 33283
27/07/2012 66.00p 66.00p 64.75p 64.75p 9000
26/07/2012 66.50p 69.50p 65.00p 69.50p 459401
25/07/2012 69.00p 69.75p 67.00p 69.75p 22344
24/07/2012 67.10p 68.00p 67.10p 68.00p 2500
23/07/2012 69.00p 69.00p 67.00p 68.00p 61441
20/07/2012 72.50p 72.50p 70.00p 70.00p 146533
19/07/2012 71.00p 71.00p 68.00p 70.00p 71476
18/07/2012 71.50p 72.47p 71.00p 71.63p 66442
17/07/2012 71.00p 71.75p 71.00p 71.75p 1654
16/07/2012 71.00p 72.00p 71.00p 72.00p 1692
13/07/2012 73.00p 73.00p 71.00p 71.00p 18468
12/07/2012 72.00p 76.25p 71.88p 72.00p 368094
11/07/2012 70.00p 73.00p 69.00p 73.00p 186592
10/07/2012 71.00p 72.50p 70.00p 71.50p 26257
09/07/2012 64.00p 71.50p 63.15p 70.75p 172857
06/07/2012 60.00p 64.00p 55.00p 64.00p 4886200
05/07/2012 57.00p 57.00p 57.00p 57.00p 171

*Close Price adjusted for both dividends and splits