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 |
| Feb 21, 2024 | £7.85 | £8.18 | £7.81 | £7.87 | 440 800 |
| Feb 20, 2024 | £7.82 | £8.08 | £7.54 | £7.86 | 185 661 |
| Feb 19, 2024 | £8.36 | £8.84 | £7.80 | £8.32 | 546 758 |
| Feb 16, 2024 | £7.70 | £8.50 | £7.35 | £8.26 | 1 573 764 |
| Feb 15, 2024 | £7.00 | £7.54 | £7.00 | £7.54 | 1 020 398 |
| Feb 14, 2024 | £6.86 | £6.95 | £6.84 | £6.92 | 85 126 |
| Feb 13, 2024 | £7.48 | £7.48 | £6.86 | £7.17 | 115 870 |
| Feb 12, 2024 | £7.48 | £7.48 | £6.84 | £6.91 | 57 645 |
| Feb 09, 2024 | £7.30 | £7.30 | £6.84 | £7.15 | 109 120 |
| Feb 08, 2024 | £7.12 | £7.43 | £6.82 | £7.17 | 38 954 |
| Feb 07, 2024 | £7.30 | £7.30 | £6.82 | £6.91 | 54 634 |
| Feb 06, 2024 | £7.20 | £7.30 | £6.74 | £7.10 | 476 904 |
| Feb 05, 2024 | £7.92 | £7.92 | £6.74 | £7.06 | 968 136 |
| Feb 02, 2024 | £7.78 | £7.78 | £7.78 | £7.78 | 2 080 |
| Feb 01, 2024 | £7.50 | £7.98 | £7.46 | £7.92 | 146 723 |
| Jan 31, 2024 | £7.52 | £7.98 | £7.38 | £7.69 | 309 472 |
| Jan 30, 2024 | £8.10 | £8.79 | £7.50 | £8.06 | 659 276 |
| Jan 29, 2024 | £8.43 | £8.70 | £8.10 | £8.32 | 238 135 |
| Jan 26, 2024 | £8.10 | £8.45 | £8.10 | £8.17 | 439 270 |
| Jan 25, 2024 | £8.32 | £8.98 | £8.16 | £8.30 | 257 178 |
| Jan 24, 2024 | £8.08 | £8.66 | £8.08 | £8.66 | 12 109 |
| Jan 23, 2024 | £9.00 | £9.00 | £8.08 | £8.61 | 87 046 |
| Jan 22, 2024 | £8.30 | £10.00 | £8.08 | £8.30 | 362 153 |
| Jan 19, 2024 | £9.00 | £9.00 | £8.32 | £8.34 | 185 978 |
| Jan 18, 2024 | £8.43 | £9.46 | £8.43 | £8.97 | 833 999 |
