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 |
| Nov 03, 2023 | £7.14 | £7.14 | £6.51 | £6.92 | 161 512 |
| Nov 02, 2023 | £6.80 | £6.80 | £6.36 | £6.51 | 313 996 |
| Nov 01, 2023 | £6.30 | £7.14 | £6.30 | £6.86 | 130 564 |
| Oct 31, 2023 | £6.98 | £6.98 | £6.22 | £6.60 | 413 634 |
| Oct 30, 2023 | £6.70 | £7.16 | £6.11 | £6.83 | 702 729 |
| Oct 27, 2023 | £7.00 | £7.00 | £6.02 | £6.75 | 156 085 |
| Oct 26, 2023 | £6.30 | £6.65 | £6.00 | £6.65 | 74 122 |
| Oct 25, 2023 | £5.56 | £6.69 | £5.56 | £6.01 | 670 078 |
| Oct 24, 2023 | £5.62 | £6.00 | £5.44 | £5.78 | 690 513 |
| Oct 23, 2023 | £6.26 | £6.50 | £5.58 | £5.59 | 339 837 |
| Oct 20, 2023 | £6.79 | £7.12 | £6.02 | £6.50 | 437 478 |
| Oct 19, 2023 | £6.00 | £6.98 | £5.61 | £6.48 | 436 274 |
| Oct 18, 2023 | £5.60 | £5.90 | £5.50 | £5.78 | 172 446 |
| Oct 17, 2023 | £6.05 | £6.05 | £5.79 | £5.95 | 453 213 |
| Oct 16, 2023 | £6.02 | £6.28 | £5.90 | £6.25 | 656 625 |
| Oct 13, 2023 | £6.80 | £7.22 | £6.22 | £6.53 | 857 740 |
| Oct 12, 2023 | £7.02 | £7.98 | £6.69 | £6.95 | 1 406 689 |
| Oct 11, 2023 | £8.02 | £8.48 | £7.42 | £7.74 | 1 178 663 |
| Oct 10, 2023 | £7.80 | £8.98 | £7.80 | £8.46 | 316 228 |
| Oct 09, 2023 | £9.98 | £9.98 | £8.16 | £8.50 | 709 953 |
| Oct 06, 2023 | £9.80 | £11.00 | £9.02 | £9.64 | 1 255 253 |
| Oct 05, 2023 | £8.00 | £8.00 | £8.00 | £8.00 | 0 |
| Oct 04, 2023 | £8.80 | £9.84 | £7.52 | £8.00 | 2 469 762 |
| Oct 03, 2023 | £9.50 | £12.00 | £8.52 | £9.15 | 6 657 188 |
| Oct 02, 2023 | £5.29 | £5.29 | £5.29 | £5.29 | 0 |
