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 |
| Sep 29, 2023 | £4.89 | £5.64 | £4.50 | £5.29 | 3 365 763 |
| Sep 28, 2023 | £4.31 | £4.60 | £4.31 | £4.55 | 124 141 |
| Sep 27, 2023 | £4.38 | £4.69 | £4.20 | £4.54 | 518 488 |
| Sep 26, 2023 | £4.50 | £4.66 | £4.30 | £4.52 | 113 501 |
| Sep 25, 2023 | £4.40 | £4.56 | £4.40 | £4.56 | 651 328 |
| Sep 22, 2023 | £4.45 | £4.99 | £4.40 | £4.70 | 355 938 |
| Sep 21, 2023 | £4.40 | £4.99 | £4.40 | £4.70 | 50 443 |
| Sep 20, 2023 | £4.70 | £5.16 | £4.70 | £4.78 | 11 352 |
| Sep 19, 2023 | £5.14 | £5.14 | £4.42 | £4.70 | 282 149 |
| Sep 18, 2023 | £4.50 | £4.99 | £4.20 | £4.68 | 142 880 |
| Sep 15, 2023 | £5.20 | £5.20 | £4.65 | £4.75 | 642 193 |
| Sep 14, 2023 | £4.51 | £4.99 | £4.51 | £4.75 | 274 215 |
| Sep 13, 2023 | £4.57 | £4.90 | £4.50 | £4.70 | 40 184 |
| Sep 12, 2023 | £4.60 | £4.79 | £4.60 | £4.65 | 33 627 |
| Sep 11, 2023 | £4.50 | £4.99 | £4.50 | £4.75 | 8 159 |
| Sep 08, 2023 | £4.57 | £4.99 | £4.57 | £4.75 | 30 598 |
| Sep 07, 2023 | £4.75 | £4.75 | £4.75 | £4.75 | 0 |
| Sep 06, 2023 | £4.20 | £5.20 | £4.10 | £4.75 | 1 942 603 |
| Sep 05, 2023 | £5.00 | £5.00 | £4.15 | £4.30 | 214 296 |
| Sep 04, 2023 | £4.50 | £4.50 | £4.03 | £4.25 | 82 027 |
| Sep 01, 2023 | £4.00 | £4.36 | £4.00 | £4.08 | 269 912 |
| Aug 31, 2023 | £4.20 | £4.20 | £3.70 | £3.80 | 1 181 666 |
| Aug 30, 2023 | £4.25 | £4.25 | £4.25 | £4.25 | 0 |
| Aug 29, 2023 | £4.00 | £5.00 | £4.00 | £4.26 | 399 224 |
| Aug 25, 2023 | £4.00 | £4.50 | £4.00 | £4.25 | 1 431 016 |
