XLON:ZIOC
Zanaga Iron Ore Company Limited Stock Price (Quote)
£7.70
+0.100 (+1.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £6.00 | £9.00 | Friday, 3rd May 2024 ZIOC.L stock ended at £7.70. This is 1.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.41% from a day low at £7.40 to a day high of £7.80. |
| 90 days | £6.00 | £9.00 | |
| 52 weeks | £3.70 | £18.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £8.10 | £8.98 | £8.02 | £8.07 | 209 200 |
| Jun 14, 2023 | £8.43 | £8.75 | £8.26 | £8.26 | 323 734 |
| Jun 13, 2023 | £8.34 | £8.64 | £8.32 | £8.64 | 18 394 |
| Jun 12, 2023 | £8.40 | £8.81 | £8.32 | £8.64 | 164 117 |
| Jun 09, 2023 | £8.98 | £8.98 | £8.30 | £8.64 | 42 035 |
| Jun 08, 2023 | £8.28 | £8.68 | £8.22 | £8.46 | 36 676 |
| Jun 07, 2023 | £8.80 | £8.80 | £8.18 | £8.31 | 164 890 |
| Jun 06, 2023 | £8.25 | £8.79 | £8.25 | £8.79 | 29 171 |
| Jun 05, 2023 | £8.25 | £8.56 | £8.25 | £8.56 | 7 059 |
| Jun 02, 2023 | £8.24 | £8.94 | £8.10 | £8.56 | 399 982 |
| Jun 01, 2023 | £8.02 | £8.70 | £8.02 | £8.51 | 126 939 |
| May 31, 2023 | £8.16 | £8.17 | £8.13 | £8.17 | 73 016 |
| May 30, 2023 | £8.10 | £8.90 | £8.10 | £8.51 | 26 829 |
| May 26, 2023 | £8.68 | £8.74 | £8.10 | £8.51 | 454 940 |
| May 25, 2023 | £9.33 | £9.33 | £8.54 | £8.77 | 274 058 |
| May 24, 2023 | £8.26 | £9.50 | £8.26 | £9.37 | 130 013 |
| May 23, 2023 | £9.46 | £9.46 | £8.95 | £9.10 | 187 510 |
| May 22, 2023 | £8.18 | £9.59 | £8.18 | £9.17 | 153 232 |
| May 19, 2023 | £9.64 | £9.64 | £8.76 | £8.92 | 77 491 |
| May 18, 2023 | £9.50 | £9.50 | £8.64 | £9.05 | 272 056 |
| May 17, 2023 | £9.18 | £9.18 | £9.18 | £9.18 | 0 |
| May 16, 2023 | £9.39 | £9.80 | £8.74 | £9.18 | 150 475 |
| May 15, 2023 | £8.26 | £9.98 | £8.26 | £8.97 | 409 603 |
| May 12, 2023 | £8.21 | £9.17 | £8.17 | £9.17 | 353 900 |
| May 11, 2023 | £8.82 | £8.82 | £8.16 | £8.57 | 158 770 |
