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 |
| Jan 17, 2024 | £8.52 | £8.98 | £8.30 | £8.60 | 625 904 |
| Jan 16, 2024 | £9.03 | £9.03 | £8.11 | £8.54 | 355 654 |
| Jan 15, 2024 | £8.52 | £8.88 | £8.52 | £8.79 | 355 163 |
| Jan 12, 2024 | £8.80 | £9.20 | £8.70 | £8.86 | 148 357 |
| Jan 11, 2024 | £9.02 | £9.16 | £8.43 | £8.96 | 416 369 |
| Jan 10, 2024 | £9.02 | £9.20 | £8.43 | £9.04 | 1 115 034 |
| Jan 09, 2024 | £10.00 | £10.00 | £9.16 | £9.16 | 838 434 |
| Jan 08, 2024 | £8.32 | £9.98 | £8.32 | £9.50 | 748 124 |
| Jan 05, 2024 | £8.84 | £9.98 | £8.55 | £9.24 | 2 611 102 |
| Jan 04, 2024 | £10.00 | £10.00 | £7.75 | £8.63 | 15 993 380 |
| Jan 03, 2024 | £9.76 | £9.76 | £8.90 | £9.00 | 2 403 411 |
| Jan 02, 2024 | £10.00 | £10.95 | £9.52 | £10.00 | 953 715 |
| Dec 29, 2023 | £10.05 | £11.25 | £10.00 | £10.00 | 1 710 414 |
| Dec 28, 2023 | £7.91 | £7.91 | £7.91 | £7.91 | 0 |
| Dec 27, 2023 | £8.15 | £8.75 | £8.00 | £8.74 | 846 805 |
| Dec 22, 2023 | £8.15 | £8.15 | £7.54 | £7.91 | 361 961 |
| Dec 21, 2023 | £7.91 | £7.91 | £7.91 | £7.91 | 0 |
| Dec 20, 2023 | £7.52 | £8.23 | £7.52 | £7.91 | 459 694 |
| Dec 19, 2023 | £8.48 | £8.48 | £7.52 | £7.66 | 267 519 |
| Dec 18, 2023 | £8.25 | £8.40 | £7.69 | £7.77 | 1 293 006 |
| Dec 15, 2023 | £8.48 | £8.48 | £7.89 | £8.27 | 1 340 798 |
| Dec 14, 2023 | £7.90 | £8.60 | £7.52 | £7.75 | 803 515 |
| Dec 13, 2023 | £8.50 | £8.50 | £7.35 | £7.55 | 474 906 |
| Dec 12, 2023 | £8.86 | £8.86 | £7.55 | £8.48 | 575 113 |
| Dec 11, 2023 | £7.90 | £8.53 | £7.42 | £8.24 | 1 511 538 |
