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 |
| Aug 24, 2023 | £4.50 | £4.74 | £4.20 | £4.40 | 613 941 |
| Aug 23, 2023 | £4.51 | £5.96 | £4.10 | £4.60 | 929 437 |
| Aug 22, 2023 | £4.81 | £5.96 | £4.60 | £4.65 | 1 090 356 |
| Aug 21, 2023 | £4.81 | £5.64 | £4.81 | £5.23 | 21 609 |
| Aug 18, 2023 | £4.99 | £5.30 | £4.79 | £5.15 | 510 606 |
| Aug 17, 2023 | £5.00 | £5.01 | £4.75 | £4.83 | 291 276 |
| Aug 16, 2023 | £5.06 | £5.40 | £5.06 | £5.30 | 274 961 |
| Aug 15, 2023 | £5.70 | £6.00 | £4.70 | £5.13 | 2 400 857 |
| Aug 14, 2023 | £6.40 | £6.40 | £5.66 | £5.89 | 300 418 |
| Aug 11, 2023 | £6.00 | £6.50 | £5.85 | £6.22 | 551 434 |
| Aug 10, 2023 | £5.98 | £6.48 | £5.88 | £5.90 | 157 765 |
| Aug 09, 2023 | £6.00 | £6.30 | £5.70 | £5.85 | 625 507 |
| Aug 08, 2023 | £6.40 | £7.26 | £6.00 | £6.24 | 768 280 |
| Aug 07, 2023 | £6.60 | £6.79 | £6.45 | £6.61 | 851 638 |
| Aug 04, 2023 | £6.80 | £7.39 | £6.71 | £7.03 | 515 847 |
| Aug 03, 2023 | £6.60 | £6.95 | £6.00 | £6.58 | 301 827 |
| Aug 02, 2023 | £7.00 | £7.30 | £6.28 | £6.40 | 1 333 501 |
| Aug 01, 2023 | £7.32 | £7.82 | £6.85 | £7.25 | 1 069 469 |
| Jul 31, 2023 | £7.38 | £7.80 | £7.16 | £7.55 | 393 836 |
| Jul 28, 2023 | £7.32 | £7.91 | £7.22 | £7.56 | 776 923 |
| Jul 27, 2023 | £7.02 | £7.48 | £6.88 | £7.18 | 586 722 |
| Jul 26, 2023 | £6.98 | £7.48 | £6.82 | £7.02 | 149 407 |
| Jul 25, 2023 | £6.85 | £7.28 | £6.82 | £6.96 | 506 290 |
| Jul 24, 2023 | £7.02 | £7.46 | £7.00 | £7.01 | 146 974 |
| Jul 21, 2023 | £7.15 | £7.20 | £6.52 | £7.10 | 346 349 |
