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 |
| Mar 10, 2016 | £3.34 | £3.34 | £3.34 | £3.34 | 0 |
| Mar 09, 2016 | £2.55 | £2.95 | £2.55 | £2.95 | 599 464 |
| Mar 08, 2016 | £2.23 | £4.75 | £2.23 | £3.10 | 6 935 050 |
| Mar 07, 2016 | £2.24 | £2.24 | £2.12 | £2.12 | 133 444 |
| Mar 04, 2016 | £1.90 | £1.90 | £1.90 | £1.90 | 25 000 |
| Mar 03, 2016 | £1.95 | £1.95 | £1.95 | £1.95 | 28 589 |
| Mar 02, 2016 | £2.05 | £2.05 | £2.05 | £2.05 | 3 635 |
| Mar 01, 2016 | £2.13 | £2.13 | £2.13 | £2.13 | 46 343 |
| Feb 29, 2016 | £2.13 | £2.13 | £2.13 | £2.13 | 346 302 |
| Feb 26, 2016 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
| Feb 25, 2016 | £2.00 | £2.00 | £2.00 | £2.00 | 0 |
| Feb 24, 2016 | £1.75 | £1.75 | £1.63 | £1.63 | 317 174 |
| Feb 23, 2016 | £2.00 | £2.00 | £1.75 | £1.75 | 214 260 |
| Feb 22, 2016 | £2.15 | £2.15 | £2.15 | £2.15 | 0 |
| Feb 19, 2016 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
| Feb 18, 2016 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
| Feb 17, 2016 | £2.03 | £2.03 | £2.03 | £2.03 | 0 |
| Feb 16, 2016 | £1.73 | £1.73 | £1.73 | £1.73 | 5 637 |
| Feb 15, 2016 | £2.00 | £2.00 | £1.70 | £1.70 | 151 695 |
| Feb 12, 2016 | £2.00 | £2.20 | £2.00 | £2.20 | 108 799 |
| Feb 11, 2016 | £2.01 | £2.01 | £2.01 | £2.01 | 292 000 |
| Feb 10, 2016 | £1.78 | £1.78 | £1.78 | £1.78 | 0 |
| Feb 09, 2016 | £1.75 | £1.78 | £1.75 | £1.78 | 392 485 |
| Feb 08, 2016 | £1.50 | £1.50 | £1.50 | £1.50 | 200 000 |
| Feb 05, 2016 | £1.75 | £1.75 | £1.75 | £1.75 | 0 |
