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 |
| Dec 08, 2023 | £7.23 | £7.66 | £7.23 | £7.66 | 156 386 |
| Dec 07, 2023 | £7.02 | £7.93 | £7.02 | £7.54 | 271 121 |
| Dec 06, 2023 | £7.65 | £7.65 | £7.18 | £7.35 | 874 856 |
| Dec 05, 2023 | £7.30 | £7.64 | £7.25 | £7.36 | 766 255 |
| Dec 04, 2023 | £7.35 | £7.35 | £7.10 | £7.35 | 147 313 |
| Dec 01, 2023 | £7.70 | £7.70 | £7.08 | £7.33 | 153 572 |
| Nov 30, 2023 | £6.63 | £7.68 | £6.63 | £7.36 | 760 046 |
| Nov 29, 2023 | £7.00 | £7.00 | £6.40 | £6.81 | 368 736 |
| Nov 28, 2023 | £6.22 | £6.93 | £6.22 | £6.76 | 172 587 |
| Nov 27, 2023 | £6.80 | £6.80 | £6.80 | £6.80 | 0 |
| Nov 24, 2023 | £7.38 | £7.38 | £6.62 | £6.80 | 357 700 |
| Nov 23, 2023 | £7.48 | £7.48 | £6.68 | £6.82 | 405 058 |
| Nov 22, 2023 | £6.68 | £7.20 | £6.68 | £6.92 | 510 112 |
| Nov 21, 2023 | £6.80 | £7.50 | £6.68 | £7.08 | 496 310 |
| Nov 20, 2023 | £6.99 | £7.00 | £6.52 | £6.72 | 520 830 |
| Nov 17, 2023 | £6.52 | £7.18 | £6.52 | £6.85 | 119 697 |
| Nov 16, 2023 | £6.75 | £7.08 | £6.72 | £6.90 | 699 490 |
| Nov 15, 2023 | £6.60 | £6.63 | £6.24 | £6.61 | 720 092 |
| Nov 14, 2023 | £6.74 | £6.74 | £6.04 | £6.44 | 278 918 |
| Nov 13, 2023 | £6.04 | £6.98 | £6.04 | £6.59 | 875 194 |
| Nov 10, 2023 | £6.52 | £6.88 | £6.22 | £6.65 | 636 107 |
| Nov 09, 2023 | £7.22 | £7.22 | £6.65 | £6.80 | 759 475 |
| Nov 08, 2023 | £7.02 | £7.98 | £6.95 | £7.19 | 3 071 078 |
| Nov 07, 2023 | £7.88 | £8.80 | £6.50 | £7.25 | 13 161 020 |
| Nov 06, 2023 | £6.52 | £8.00 | £6.52 | £7.71 | 544 064 |
