Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2021 | 3.60p | 3.96p | 3.60p | 3.85p | 65208 |
| 17/12/2021 | 3.79p | 3.99p | 3.65p | 3.65p | 54837 |
| 16/12/2021 | 3.79p | 3.90p | 3.80p | 3.80p | 0 |
| 15/12/2021 | 3.79p | 3.95p | 3.90p | 3.90p | 8000 |
| 14/12/2021 | 3.79p | 4.00p | 3.78p | 3.80p | 22378 |
| 13/12/2021 | 3.74p | 4.00p | 3.72p | 4.00p | 186334 |
| 10/12/2021 | 3.90p | 3.97p | 3.59p | 3.80p | 335366 |
| 09/12/2021 | 3.90p | 4.49p | 3.85p | 4.05p | 260350 |
| 08/12/2021 | 4.00p | 4.20p | 3.63p | 4.18p | 445665 |
| 07/12/2021 | 4.50p | 4.49p | 3.84p | 3.91p | 404765 |
| 06/12/2021 | 4.50p | 4.50p | 3.85p | 4.10p | 243605 |
| 03/12/2021 | 4.01p | 4.50p | 4.25p | 4.25p | 51472 |
| 02/12/2021 | 4.01p | 4.41p | 4.01p | 4.25p | 164714 |
| 01/12/2021 | 4.10p | 4.80p | 4.00p | 4.25p | 301735 |
| 30/11/2021 | 5.00p | 5.00p | 4.00p | 4.55p | 368961 |
| 29/11/2021 | 5.00p | 5.00p | 4.20p | 4.60p | 23098 |
| 26/11/2021 | 5.00p | 5.00p | 4.00p | 5.00p | 162859 |
| 25/11/2021 | 5.00p | 4.89p | 4.50p | 4.75p | 20049 |
| 24/11/2021 | 5.00p | 4.88p | 4.50p | 4.75p | 181571 |
| 23/11/2021 | 5.00p | 4.60p | 4.51p | 4.60p | 18237 |
| 22/11/2021 | 5.00p | 5.00p | 4.54p | 4.75p | 4087 |
| 19/11/2021 | 4.49p | 4.95p | 4.51p | 4.75p | 80727 |
| 18/11/2021 | 4.49p | 4.70p | 4.50p | 4.70p | 105016 |
| 17/11/2021 | 4.49p | 5.00p | 4.09p | 4.80p | 1625873 |
| 16/11/2021 | 4.29p | 4.50p | 4.01p | 4.25p | 36062 |
| 15/11/2021 | 4.29p | 4.49p | 4.01p | 4.25p | 291367 |
| 12/11/2021 | 4.29p | 4.44p | 4.00p | 4.25p | 186219 |
| 11/11/2021 | 4.01p | 4.50p | 4.00p | 4.00p | 400993 |
| 10/11/2021 | 4.01p | 4.49p | 4.18p | 4.18p | 4085 |
| 09/11/2021 | 4.01p | 4.50p | 3.85p | 4.18p | 215606 |
| 08/11/2021 | 4.01p | 4.26p | 3.80p | 4.15p | 94378 |
| 05/11/2021 | 4.00p | 4.50p | 4.00p | 4.15p | 321555 |
| 04/11/2021 | 3.80p | 4.14p | 3.65p | 4.08p | 131691 |
| 03/11/2021 | 3.80p | 4.00p | 3.60p | 3.81p | 375102 |
| 02/11/2021 | 4.08p | 4.09p | 3.80p | 4.00p | 318443 |
| 01/11/2021 | 4.09p | 4.10p | 3.82p | 3.90p | 453845 |
| 29/10/2021 | 3.82p | 4.10p | 3.82p | 4.00p | 41390 |
| 28/10/2021 | 3.86p | 3.96p | 3.82p | 3.82p | 279577 |
| 27/10/2021 | 4.19p | 4.19p | 3.90p | 4.01p | 342639 |
| 26/10/2021 | 4.17p | 4.17p | 4.07p | 4.14p | 169480 |
| 25/10/2021 | 3.90p | 4.20p | 3.82p | 3.82p | 314923 |
| 22/10/2021 | 4.49p | 4.49p | 3.80p | 4.05p | 795411 |
| 21/10/2021 | 4.06p | 4.30p | 3.80p | 4.30p | 1689936 |
| 20/10/2021 | 4.69p | 4.69p | 4.08p | 4.10p | 418773 |
| 19/10/2021 | 4.86p | 5.00p | 4.07p | 5.00p | 143448 |
| 18/10/2021 | 4.99p | 4.99p | 4.21p | 4.43p | 154130 |
| 15/10/2021 | 4.60p | 5.00p | 4.15p | 4.60p | 157522 |
| 14/10/2021 | 4.20p | 4.71p | 4.05p | 4.53p | 217864 |
| 13/10/2021 | 4.05p | 4.64p | 4.05p | 4.53p | 56455 |
| 12/10/2021 | 4.13p | 4.49p | 4.11p | 4.22p | 615877 |
| 11/10/2021 | 4.99p | 4.99p | 4.15p | 4.24p | 244809 |
| 08/10/2021 | 4.10p | 5.00p | 4.10p | 4.55p | 17039 |
| 07/10/2021 | 4.26p | 4.93p | 4.06p | 4.56p | 62080 |
| 06/10/2021 | 4.30p | 4.30p | 4.30p | 4.30p | 13870 |
| 05/10/2021 | 4.38p | 4.39p | 4.05p | 4.23p | 414853 |
| 04/10/2021 | 4.49p | 4.49p | 4.19p | 4.23p | 445239 |
| 01/10/2021 | 4.29p | 4.49p | 4.05p | 4.15p | 80757 |
| 30/09/2021 | 4.45p | 4.49p | 4.20p | 4.40p | 164977 |
| 29/09/2021 | 4.20p | 4.48p | 4.18p | 4.34p | 78246 |
| 28/09/2021 | 4.20p | 4.44p | 3.78p | 4.08p | 1289892 |
| 27/09/2021 | 4.10p | 4.38p | 3.71p | 3.71p | 1227529 |
| 24/09/2021 | 4.80p | 4.98p | 4.12p | 4.28p | 52793 |
| 23/09/2021 | 4.31p | 4.49p | 4.04p | 4.37p | 282018 |
| 22/09/2021 | 4.40p | 4.82p | 4.09p | 4.45p | 458856 |
| 21/09/2021 | 4.60p | 4.76p | 4.40p | 4.57p | 138479 |
| 20/09/2021 | 4.61p | 4.99p | 3.95p | 4.44p | 667351 |
| 17/09/2021 | 4.79p | 4.79p | 4.00p | 4.39p | 316605 |
| 16/09/2021 | 4.50p | 4.90p | 4.46p | 4.71p | 247160 |
| 15/09/2021 | 4.60p | 5.50p | 4.51p | 5.50p | 90672 |
| 14/09/2021 | 4.99p | 4.99p | 4.55p | 4.75p | 47052 |
| 13/09/2021 | 4.79p | 4.79p | 4.51p | 4.70p | 152856 |
| 10/09/2021 | 4.60p | 4.99p | 4.51p | 4.75p | 731 |
| 09/09/2021 | 4.60p | 4.80p | 4.52p | 4.80p | 75887 |
| 08/09/2021 | 4.87p | 4.90p | 4.60p | 4.80p | 127099 |
| 07/09/2021 | 5.00p | 4.99p | 4.51p | 4.75p | 117055 |
| 06/09/2021 | 5.00p | 5.00p | 4.52p | 4.77p | 171986 |
| 03/09/2021 | 4.60p | 4.90p | 4.75p | 4.75p | 6000 |
| 02/09/2021 | 4.60p | 4.99p | 4.63p | 4.81p | 3020 |
| 01/09/2021 | 4.60p | 4.84p | 4.60p | 4.66p | 361718 |
| 31/08/2021 | 4.85p | 5.48p | 4.28p | 4.63p | 819599 |
| 27/08/2021 | 5.48p | 5.48p | 5.00p | 5.24p | 56201 |
| 26/08/2021 | 5.48p | 5.48p | 4.97p | 5.20p | 47544 |
| 25/08/2021 | 5.48p | 5.48p | 5.19p | 5.19p | 79469 |
| 24/08/2021 | 5.00p | 5.50p | 5.00p | 5.50p | 95362 |
| 23/08/2021 | 4.92p | 5.36p | 5.00p | 5.24p | 144351 |
| 20/08/2021 | 4.92p | 5.40p | 4.51p | 5.08p | 321098 |
| 19/08/2021 | 4.90p | 4.91p | 4.50p | 4.75p | 72018 |
| 18/08/2021 | 4.75p | 5.14p | 4.74p | 5.14p | 566107 |
| 17/08/2021 | 4.80p | 5.00p | 4.75p | 4.90p | 68726 |
| 16/08/2021 | 4.70p | 5.02p | 4.39p | 5.02p | 920143 |
| 13/08/2021 | 5.00p | 5.24p | 4.85p | 4.99p | 44212 |
| 12/08/2021 | 5.00p | 5.48p | 4.70p | 4.94p | 289700 |
| 11/08/2021 | 5.48p | 5.48p | 4.96p | 5.48p | 29902 |
| 10/08/2021 | 4.74p | 5.48p | 4.88p | 5.19p | 68278 |
| 09/08/2021 | 4.74p | 5.50p | 4.70p | 5.04p | 178351 |
| 06/08/2021 | 5.54p | 5.98p | 4.86p | 4.87p | 185707 |
| 05/08/2021 | 5.42p | 5.68p | 5.04p | 5.04p | 234322 |
| 04/08/2021 | 5.98p | 5.98p | 5.07p | 5.50p | 343167 |
| 03/08/2021 | 5.50p | 5.50p | 5.04p | 5.39p | 410054 |
| 02/08/2021 | 5.50p | 5.68p | 5.02p | 5.35p | 21220 |
| 30/07/2021 | 5.50p | 5.98p | 5.02p | 5.56p | 407452 |
| 29/07/2021 | 5.88p | 6.00p | 5.52p | 5.52p | 192879 |
| 28/07/2021 | 5.62p | 5.85p | 5.75p | 5.75p | 1641 |
| 27/07/2021 | 5.62p | 5.90p | 5.52p | 5.52p | 216822 |
| 26/07/2021 | 5.54p | 5.98p | 5.53p | 5.76p | 115379 |
| 23/07/2021 | 6.00p | 6.00p | 5.57p | 5.58p | 93003 |
| 22/07/2021 | 5.52p | 5.85p | 5.55p | 5.78p | 87699 |
| 21/07/2021 | 5.52p | 5.98p | 5.52p | 5.84p | 59907 |
| 20/07/2021 | 5.52p | 6.00p | 5.52p | 5.75p | 266054 |
| 19/07/2021 | 5.74p | 6.19p | 5.74p | 5.75p | 221375 |
| 16/07/2021 | 5.86p | 6.19p | 5.80p | 6.19p | 83051 |
| 15/07/2021 | 5.86p | 6.35p | 5.66p | 5.99p | 1175192 |
| 14/07/2021 | 6.00p | 6.60p | 5.71p | 6.11p | 303828 |
| 13/07/2021 | 5.82p | 6.98p | 5.80p | 6.02p | 292064 |
| 12/07/2021 | 6.54p | 6.98p | 5.64p | 5.78p | 260487 |
| 09/07/2021 | 5.52p | 6.23p | 5.52p | 5.95p | 119132 |
| 08/07/2021 | 6.00p | 6.24p | 5.97p | 5.97p | 282819 |
| 07/07/2021 | 6.02p | 7.00p | 5.68p | 5.68p | 327136 |
| 06/07/2021 | 6.02p | 6.48p | 5.62p | 5.62p | 999790 |
| 05/07/2021 | 6.36p | 6.60p | 6.02p | 6.25p | 284091 |
| 02/07/2021 | 6.52p | 7.36p | 6.02p | 6.25p | 399473 |
| 01/07/2021 | 6.52p | 6.98p | 6.46p | 6.70p | 17899 |
| 30/06/2021 | 6.52p | 6.98p | 6.32p | 6.40p | 637622 |
| 29/06/2021 | 6.54p | 7.48p | 6.40p | 7.00p | 14430 |
| 28/06/2021 | 6.54p | 7.18p | 6.02p | 6.88p | 747079 |
| 25/06/2021 | 6.52p | 6.90p | 6.52p | 6.83p | 169364 |
| 24/06/2021 | 6.80p | 6.95p | 6.52p | 6.52p | 99811 |
| 23/06/2021 | 6.68p | 8.00p | 6.61p | 7.09p | 176738 |
| 22/06/2021 | 7.02p | 7.70p | 6.50p | 6.50p | 702049 |
| 21/06/2021 | 7.00p | 7.46p | 6.84p | 7.24p | 360317 |
| 18/06/2021 | 6.84p | 7.48p | 6.52p | 6.52p | 379898 |
| 17/06/2021 | 6.82p | 7.48p | 6.80p | 6.96p | 666256 |
| 16/06/2021 | 7.00p | 7.98p | 6.74p | 7.08p | 328213 |
| 15/06/2021 | 7.10p | 7.88p | 6.52p | 7.40p | 105832 |
| 14/06/2021 | 7.00p | 7.84p | 6.52p | 7.18p | 40679 |
| 11/06/2021 | 7.00p | 7.30p | 6.79p | 7.14p | 740967 |
| 10/06/2021 | 7.00p | 8.00p | 6.82p | 7.27p | 336414 |
| 09/06/2021 | 7.60p | 7.60p | 6.52p | 6.52p | 479272 |
| 08/06/2021 | 7.04p | 7.63p | 6.62p | 7.46p | 376797 |
| 07/06/2021 | 7.58p | 7.96p | 7.00p | 7.20p | 130997 |
| 04/06/2021 | 7.14p | 7.98p | 7.13p | 7.24p | 219231 |
| 03/06/2021 | 7.40p | 7.65p | 7.00p | 7.51p | 275072 |
| 02/06/2021 | 7.02p | 7.43p | 7.00p | 7.36p | 169901 |
| 01/06/2021 | 7.04p | 7.98p | 7.00p | 7.49p | 446496 |
| 31/05/2021 | 7.60p | 7.96p | 7.08p | 7.50p | 508881 |
| 28/05/2021 | 7.60p | 7.96p | 7.08p | 7.50p | 508881 |
| 27/05/2021 | 7.20p | 7.77p | 7.06p | 7.56p | 52599 |
| 26/05/2021 | 7.02p | 7.89p | 6.52p | 7.21p | 474882 |
| 25/05/2021 | 7.96p | 7.96p | 7.00p | 7.38p | 406657 |
| 24/05/2021 | 7.96p | 7.71p | 7.20p | 7.24p | 183409 |
| 21/05/2021 | 7.96p | 7.98p | 6.80p | 6.80p | 317807 |
| 20/05/2021 | 7.02p | 7.72p | 6.52p | 7.45p | 969176 |
| 19/05/2021 | 7.50p | 7.80p | 7.20p | 7.40p | 768773 |
| 18/05/2021 | 7.36p | 7.96p | 7.20p | 7.72p | 587040 |
| 17/05/2021 | 7.30p | 7.85p | 7.20p | 7.59p | 243078 |
| 14/05/2021 | 7.30p | 7.90p | 7.30p | 7.30p | 114372 |
| 13/05/2021 | 7.88p | 7.94p | 7.24p | 7.40p | 576509 |
| 12/05/2021 | 7.88p | 7.98p | 7.20p | 7.59p | 435977 |
| 11/05/2021 | 7.40p | 7.98p | 7.27p | 7.50p | 182732 |
| 10/05/2021 | 7.26p | 7.88p | 7.12p | 7.47p | 210132 |
| 07/05/2021 | 7.48p | 7.94p | 7.00p | 7.00p | 354892 |
| 06/05/2021 | 7.02p | 8.00p | 7.00p | 7.74p | 832536 |
| 05/05/2021 | 8.50p | 9.16p | 6.02p | 7.38p | 3954473 |
| 04/05/2021 | 9.10p | 10.00p | 8.66p | 9.31p | 131975 |
| 03/05/2021 | 9.10p | 9.90p | 8.50p | 8.50p | 301278 |
| 30/04/2021 | 9.10p | 9.90p | 8.50p | 8.50p | 301278 |
| 29/04/2021 | 9.02p | 9.92p | 8.54p | 9.00p | 468042 |
| 28/04/2021 | 9.48p | 9.50p | 8.86p | 8.86p | 468500 |
| 27/04/2021 | 9.08p | 9.48p | 8.71p | 9.00p | 751677 |
| 26/04/2021 | 9.48p | 9.98p | 8.50p | 8.90p | 593601 |
| 23/04/2021 | 9.76p | 9.96p | 8.52p | 9.49p | 706237 |
| 22/04/2021 | 8.82p | 9.96p | 8.54p | 9.12p | 1166450 |
| 21/04/2021 | 8.54p | 9.98p | 8.50p | 8.70p | 1026748 |
| 20/04/2021 | 8.58p | 9.01p | 8.50p | 8.50p | 1062217 |
| 19/04/2021 | 8.94p | 9.98p | 8.52p | 8.65p | 1173489 |
| 16/04/2021 | 8.58p | 9.62p | 8.50p | 8.50p | 437034 |
| 15/04/2021 | 8.74p | 9.64p | 8.56p | 8.78p | 624042 |
| 14/04/2021 | 8.78p | 9.84p | 8.54p | 8.99p | 828643 |
| 13/04/2021 | 8.78p | 9.40p | 8.52p | 8.96p | 154765 |
| 12/04/2021 | 8.78p | 9.89p | 8.52p | 8.85p | 858690 |
| 09/04/2021 | 8.50p | 9.25p | 8.36p | 9.25p | 504339 |
| 08/04/2021 | 8.02p | 8.70p | 8.02p | 8.50p | 1321244 |
| 07/04/2021 | 8.52p | 8.90p | 8.00p | 8.35p | 505534 |
| 06/04/2021 | 8.80p | 9.98p | 8.30p | 9.25p | 618932 |
| 01/04/2021 | 8.40p | 8.78p | 8.04p | 8.35p | 286589 |
| 31/03/2021 | 9.00p | 9.96p | 8.30p | 8.50p | 270104 |
| 30/03/2021 | 8.52p | 9.24p | 8.37p | 9.24p | 201465 |
| 29/03/2021 | 8.02p | 9.72p | 8.46p | 8.85p | 489023 |
| 26/03/2021 | 8.02p | 9.98p | 8.02p | 8.84p | 231603 |
| 25/03/2021 | 8.02p | 9.98p | 8.02p | 8.21p | 354522 |
| 24/03/2021 | 8.50p | 8.87p | 8.02p | 8.36p | 166543 |
| 23/03/2021 | 8.50p | 8.89p | 8.36p | 8.61p | 507144 |
| 22/03/2021 | 9.00p | 9.37p | 8.02p | 8.61p | 173649 |
| 19/03/2021 | 9.00p | 9.48p | 8.02p | 8.75p | 2404882 |
| 18/03/2021 | 8.66p | 9.32p | 8.66p | 8.82p | 961301 |
| 17/03/2021 | 9.18p | 9.40p | 8.20p | 8.63p | 760151 |
| 16/03/2021 | 8.46p | 10.95p | 8.25p | 8.98p | 4700223 |
| 15/03/2021 | 7.86p | 8.46p | 7.62p | 8.23p | 241617 |
| 12/03/2021 | 8.00p | 8.35p | 7.64p | 8.06p | 205099 |
| 11/03/2021 | 8.26p | 8.46p | 8.02p | 8.24p | 328473 |
*Close Price adjusted for both dividends and splits