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
17/10/2018 12.00p 12.30p 11.73p 12.00p 315707
16/10/2018 12.50p 12.50p 11.34p 12.23p 572538
15/10/2018 12.50p 13.05p 12.29p 12.48p 241192
12/10/2018 12.50p 13.00p 12.12p 12.60p 539896
11/10/2018 11.65p 12.83p 11.65p 12.40p 640107
10/10/2018 13.00p 13.00p 12.00p 12.43p 1041734
09/10/2018 13.50p 13.50p 13.24p 13.50p 49250
08/10/2018 13.50p 13.50p 13.11p 13.28p 110034
05/10/2018 13.75p 14.10p 13.28p 13.50p 404693
04/10/2018 13.90p 14.20p 13.75p 13.75p 230577
03/10/2018 14.55p 15.34p 14.10p 14.15p 493400
02/10/2018 15.05p 15.41p 14.68p 15.35p 318356
01/10/2018 14.40p 14.71p 13.58p 14.62p 1221542
28/09/2018 15.50p 16.15p 14.18p 14.23p 1299411
27/09/2018 15.85p 15.98p 15.50p 15.98p 343052
26/09/2018 15.80p 16.82p 15.75p 16.35p 223911
25/09/2018 16.25p 16.63p 15.50p 16.63p 334177
24/09/2018 15.30p 15.79p 15.17p 15.40p 263705
21/09/2018 16.00p 16.35p 14.10p 15.73p 876681
20/09/2018 16.35p 17.00p 16.08p 16.25p 436319
19/09/2018 16.05p 17.30p 16.05p 16.60p 147419
18/09/2018 16.95p 17.17p 16.32p 17.17p 170191
17/09/2018 16.80p 17.14p 16.11p 16.58p 590976
14/09/2018 17.05p 17.39p 16.57p 17.23p 679277
13/09/2018 16.15p 17.10p 15.90p 16.55p 1071903
12/09/2018 16.70p 17.81p 15.74p 16.63p 888048
11/09/2018 17.55p 18.02p 15.60p 16.73p 1528165
10/09/2018 19.80p 20.70p 16.75p 17.50p 1723009
07/09/2018 22.10p 22.40p 19.25p 20.45p 1211739
06/09/2018 23.60p 24.39p 19.11p 22.75p 3437116
05/09/2018 23.90p 25.20p 23.64p 24.55p 1095051
04/09/2018 25.80p 25.80p 24.10p 24.50p 1043913
03/09/2018 24.00p 26.80p 23.45p 25.30p 2272046
31/08/2018 20.50p 23.50p 19.33p 22.60p 2025532
30/08/2018 20.00p 20.70p 20.00p 20.35p 232597
29/08/2018 20.10p 21.00p 18.08p 20.25p 1138348
28/08/2018 21.50p 21.93p 20.42p 20.55p 772663
24/08/2018 20.80p 21.98p 20.38p 21.05p 1962310
23/08/2018 19.05p 20.90p 19.05p 19.85p 853687
22/08/2018 18.25p 20.18p 17.83p 20.18p 1435358
21/08/2018 17.05p 18.57p 17.00p 18.00p 1677946
20/08/2018 15.95p 18.00p 15.95p 17.52p 869940
17/08/2018 15.30p 15.95p 14.77p 15.73p 630174
16/08/2018 15.80p 16.80p 15.15p 15.63p 606784
15/08/2018 17.50p 18.20p 16.10p 16.50p 683079
14/08/2018 18.08p 18.08p 17.50p 17.80p 721028
13/08/2018 17.30p 18.45p 17.30p 17.63p 233231
10/08/2018 18.00p 18.50p 17.75p 18.03p 365676
09/08/2018 18.05p 18.50p 17.05p 18.25p 928397
08/08/2018 19.50p 20.21p 18.05p 18.53p 974105
07/08/2018 19.00p 19.99p 18.00p 18.63p 4812109
06/08/2018 19.50p 19.67p 17.27p 17.50p 1056893
03/08/2018 17.25p 20.20p 17.25p 18.50p 1858228
02/08/2018 18.00p 18.95p 16.60p 17.65p 1981532
01/08/2018 16.50p 19.50p 15.74p 19.50p 1902224
31/07/2018 15.75p 16.70p 15.59p 16.25p 1083641
30/07/2018 13.70p 16.10p 13.70p 15.50p 1995722
27/07/2018 12.55p 13.67p 12.55p 13.40p 581390
26/07/2018 12.75p 13.93p 12.23p 13.12p 719461
25/07/2018 12.00p 12.69p 11.64p 12.33p 999290
24/07/2018 12.00p 12.00p 11.57p 11.78p 481309
23/07/2018 12.20p 12.26p 11.65p 11.93p 327971
20/07/2018 12.20p 12.20p 11.65p 11.98p 481565
19/07/2018 11.55p 12.33p 11.35p 11.88p 639300
18/07/2018 11.81p 12.47p 11.60p 12.15p 350597
17/07/2018 11.45p 12.49p 11.45p 11.90p 792630
16/07/2018 11.45p 11.45p 10.84p 11.25p 755819
13/07/2018 11.00p 11.45p 10.52p 10.98p 925705
12/07/2018 10.50p 11.45p 10.25p 10.70p 1650250
11/07/2018 11.00p 11.15p 10.30p 10.83p 583482
10/07/2018 10.25p 11.00p 9.93p 10.63p 693744
09/07/2018 9.27p 10.36p 9.27p 9.98p 408269
06/07/2018 9.40p 10.23p 9.27p 9.76p 154385
05/07/2018 9.50p 9.91p 9.13p 9.65p 723966
04/07/2018 10.00p 10.34p 9.57p 9.77p 632786
03/07/2018 9.90p 10.35p 9.52p 10.08p 876036
02/07/2018 10.00p 10.75p 9.62p 10.75p 1030463
29/06/2018 11.75p 12.10p 9.60p 10.50p 2338275
28/06/2018 12.05p 12.39p 12.05p 12.23p 339415
27/06/2018 12.05p 12.67p 12.05p 12.38p 212082
26/06/2018 12.95p 12.95p 12.20p 12.40p 628676
25/06/2018 12.20p 12.95p 12.00p 12.58p 798830
22/06/2018 12.25p 13.05p 12.25p 12.63p 244546
21/06/2018 12.70p 13.19p 12.20p 12.98p 281585
20/06/2018 12.75p 13.25p 12.70p 12.85p 200531
19/06/2018 12.95p 13.22p 12.80p 13.10p 325260
18/06/2018 13.05p 13.25p 12.83p 12.98p 502966
15/06/2018 12.75p 13.75p 12.75p 13.40p 253497
14/06/2018 13.75p 13.81p 12.81p 13.35p 326809
13/06/2018 12.70p 14.00p 12.00p 13.23p 1053426
12/06/2018 12.03p 12.55p 11.80p 12.25p 336234
11/06/2018 12.00p 12.66p 11.95p 12.15p 440953
08/06/2018 12.25p 12.70p 11.82p 12.28p 1097587
07/06/2018 12.30p 12.52p 12.23p 12.23p 426045
06/06/2018 12.50p 13.03p 12.23p 12.40p 521475
05/06/2018 13.00p 13.50p 12.15p 12.88p 1173871
04/06/2018 12.41p 12.80p 11.88p 12.43p 391522
01/06/2018 11.95p 12.63p 11.80p 12.63p 1403300
31/05/2018 11.75p 12.91p 11.75p 12.15p 264311
30/05/2018 12.25p 12.40p 11.70p 12.03p 1225914
29/05/2018 13.00p 13.00p 12.25p 12.25p 750782
25/05/2018 12.95p 13.03p 12.41p 12.80p 1127588
24/05/2018 12.50p 13.50p 12.25p 12.43p 2557434
23/05/2018 12.25p 12.68p 12.10p 12.25p 374154
22/05/2018 12.00p 12.74p 11.85p 12.18p 732516
21/05/2018 12.90p 12.99p 11.75p 12.48p 391800
18/05/2018 12.95p 12.95p 12.05p 12.90p 304253
17/05/2018 13.50p 13.95p 11.85p 12.23p 1660792
16/05/2018 12.95p 14.00p 12.17p 13.33p 784759
15/05/2018 12.25p 12.85p 11.61p 12.53p 718772
14/05/2018 12.25p 12.25p 11.70p 11.93p 408338
11/05/2018 11.85p 12.88p 11.60p 11.78p 602275
10/05/2018 12.25p 12.83p 11.93p 11.93p 1470289
09/05/2018 12.15p 12.95p 12.11p 12.60p 1182475
08/05/2018 12.50p 13.60p 12.16p 12.50p 571351
04/05/2018 13.25p 13.45p 12.15p 13.45p 927507
03/05/2018 13.00p 13.86p 12.45p 12.90p 2955254
02/05/2018 11.95p 12.70p 11.05p 12.38p 971361
01/05/2018 11.50p 12.27p 11.15p 11.58p 717752
30/04/2018 11.28p 12.20p 11.28p 11.88p 284426
27/04/2018 11.50p 12.20p 11.15p 11.73p 218593
26/04/2018 11.10p 12.23p 11.05p 11.85p 319200
25/04/2018 11.50p 11.85p 11.16p 11.78p 585384
24/04/2018 11.70p 12.30p 10.55p 11.28p 902713
23/04/2018 12.05p 12.73p 11.40p 11.40p 1391659
20/04/2018 12.35p 13.15p 12.31p 12.77p 119824
19/04/2018 12.55p 13.21p 12.15p 13.00p 725418
18/04/2018 14.05p 14.05p 12.77p 13.30p 947700
17/04/2018 13.90p 13.90p 12.67p 13.85p 616955
16/04/2018 13.45p 13.45p 12.55p 12.95p 950963
13/04/2018 12.75p 13.50p 11.60p 13.25p 1404673
12/04/2018 12.50p 12.59p 11.30p 11.90p 480824
11/04/2018 12.20p 12.45p 11.10p 11.65p 402109
10/04/2018 11.95p 12.45p 10.68p 11.75p 596499
09/04/2018 10.95p 11.45p 10.55p 11.00p 729245
06/04/2018 10.68p 11.82p 10.68p 11.38p 391688
05/04/2018 10.89p 11.28p 10.89p 11.28p 150310
04/04/2018 11.25p 11.70p 10.75p 11.25p 941745
03/04/2018 11.10p 12.22p 11.05p 11.53p 745265
29/03/2018 12.00p 12.34p 11.66p 12.00p 332074
28/03/2018 11.63p 12.40p 11.15p 11.50p 764667
27/03/2018 11.60p 12.14p 11.50p 11.53p 237867
26/03/2018 11.65p 12.60p 11.60p 12.08p 397192
23/03/2018 12.20p 12.99p 11.62p 12.33p 485721
22/03/2018 11.62p 13.15p 11.22p 12.63p 731034
21/03/2018 12.00p 12.79p 11.55p 12.03p 261768
20/03/2018 11.50p 12.59p 11.20p 12.28p 1811310
19/03/2018 12.05p 12.67p 11.25p 11.33p 1306623
16/03/2018 12.55p 13.14p 12.00p 12.35p 964022
15/03/2018 13.15p 13.95p 12.94p 13.28p 383425
14/03/2018 13.20p 13.74p 12.85p 13.15p 369467
13/03/2018 12.00p 14.10p 11.75p 13.30p 2033072
12/03/2018 13.40p 13.40p 11.50p 12.40p 1561390
09/03/2018 12.55p 13.45p 12.10p 12.68p 1235859
08/03/2018 13.00p 13.95p 11.30p 12.95p 2495882
07/03/2018 14.75p 15.88p 14.58p 15.25p 1046167
06/03/2018 15.25p 15.91p 14.10p 14.33p 1181515
05/03/2018 12.95p 15.72p 12.61p 15.35p 3889626
02/03/2018 12.50p 13.15p 11.99p 12.25p 748325
01/03/2018 11.00p 13.33p 11.00p 12.25p 4085129
28/02/2018 14.80p 15.53p 14.00p 14.13p 861763
27/02/2018 15.05p 15.65p 14.53p 15.45p 1165063
26/02/2018 16.00p 16.82p 14.25p 15.55p 1732288
23/02/2018 16.50p 18.10p 15.58p 15.90p 3552350
22/02/2018 15.05p 16.50p 15.05p 16.13p 1921076
21/02/2018 15.70p 16.31p 14.60p 15.75p 2242499
20/02/2018 15.20p 15.80p 14.15p 15.50p 875753
19/02/2018 15.95p 15.95p 14.09p 15.00p 757771
16/02/2018 14.75p 15.84p 13.85p 15.35p 923075
15/02/2018 14.20p 14.95p 13.57p 14.62p 644480
14/02/2018 14.00p 14.10p 13.61p 13.98p 542460
13/02/2018 14.50p 15.66p 13.59p 14.03p 1445952
12/02/2018 15.90p 15.95p 14.66p 15.03p 520701
09/02/2018 14.45p 16.95p 13.55p 14.55p 1664743
08/02/2018 13.20p 14.70p 12.05p 14.70p 851479
07/02/2018 13.50p 13.51p 12.56p 13.03p 651382
06/02/2018 12.00p 13.56p 11.75p 13.25p 1449304
05/02/2018 15.45p 15.45p 13.10p 13.53p 1049808
02/02/2018 15.50p 16.76p 14.64p 15.03p 1414996
01/02/2018 15.00p 17.00p 14.12p 15.70p 3151139
31/01/2018 12.50p 15.23p 12.30p 14.38p 4360578
30/01/2018 12.50p 12.50p 11.65p 12.13p 823890
29/01/2018 12.00p 12.75p 11.30p 12.05p 2179556
26/01/2018 11.00p 12.00p 10.74p 11.50p 991646
25/01/2018 11.75p 11.97p 10.60p 11.20p 1638958
24/01/2018 12.30p 12.40p 11.69p 11.83p 711574
23/01/2018 12.00p 12.40p 11.80p 12.30p 942200
22/01/2018 12.15p 12.69p 11.85p 12.10p 542618
19/01/2018 12.00p 12.50p 11.80p 12.15p 1104389
18/01/2018 12.45p 12.90p 11.80p 11.80p 1278555
17/01/2018 12.70p 13.00p 12.05p 12.53p 1168706
16/01/2018 13.60p 13.70p 12.70p 13.03p 1289067
15/01/2018 13.10p 14.50p 13.08p 13.85p 1122593
12/01/2018 12.90p 15.30p 12.90p 13.15p 2406950
11/01/2018 13.65p 13.95p 12.60p 12.75p 981125
10/01/2018 12.65p 13.80p 12.30p 13.50p 1012917
09/01/2018 14.25p 14.50p 13.00p 13.50p 1081893
08/01/2018 15.05p 15.30p 13.55p 13.98p 1461876
05/01/2018 15.60p 16.68p 15.00p 15.38p 917714
04/01/2018 17.75p 18.17p 15.50p 15.60p 2522699

*Close Price adjusted for both dividends and splits