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 |
| Jul 20, 2023 | £7.83 | £7.83 | £7.00 | £7.10 | 1 222 076 |
| Jul 19, 2023 | £7.00 | £8.00 | £7.00 | £7.59 | 399 079 |
| Jul 18, 2023 | £7.60 | £7.98 | £7.13 | £7.40 | 1 138 561 |
| Jul 17, 2023 | £7.73 | £8.44 | £7.64 | £8.05 | 1 747 615 |
| Jul 14, 2023 | £7.02 | £8.26 | £7.02 | £7.81 | 147 785 |
| Jul 13, 2023 | £7.02 | £7.58 | £7.02 | £7.50 | 222 369 |
| Jul 12, 2023 | £7.44 | £7.78 | £6.82 | £7.59 | 422 047 |
| Jul 11, 2023 | £8.00 | £8.00 | £6.75 | £7.22 | 665 169 |
| Jul 10, 2023 | £7.69 | £7.69 | £7.69 | £7.69 | 0 |
| Jul 07, 2023 | £8.00 | £8.16 | £7.50 | £7.69 | 1 171 859 |
| Jul 06, 2023 | £9.28 | £9.28 | £8.19 | £8.49 | 441 467 |
| Jul 05, 2023 | £8.24 | £9.34 | £7.80 | £8.44 | 1 829 485 |
| Jul 04, 2023 | £8.02 | £9.00 | £6.52 | £7.90 | 4 124 512 |
| Jul 03, 2023 | £12.45 | £12.45 | £12.45 | £12.45 | 0 |
| Jun 30, 2023 | £14.45 | £14.45 | £12.00 | £12.45 | 860 574 |
| Jun 29, 2023 | £16.20 | £16.20 | £12.55 | £13.30 | 1 780 510 |
| Jun 28, 2023 | £16.95 | £17.90 | £14.55 | £15.30 | 1 961 194 |
| Jun 27, 2023 | £15.50 | £18.90 | £15.00 | £17.45 | 3 584 127 |
| Jun 26, 2023 | £11.55 | £15.30 | £11.55 | £15.00 | 3 167 098 |
| Jun 23, 2023 | £11.55 | £12.20 | £11.50 | £11.80 | 1 029 688 |
| Jun 22, 2023 | £12.50 | £12.85 | £11.50 | £11.75 | 840 597 |
| Jun 21, 2023 | £11.95 | £14.50 | £11.05 | £12.33 | 3 909 662 |
| Jun 20, 2023 | £8.55 | £12.00 | £8.30 | £11.38 | 3 759 152 |
| Jun 19, 2023 | £9.00 | £9.00 | £8.03 | £8.35 | 106 597 |
| Jun 16, 2023 | £8.59 | £8.59 | £8.00 | £8.24 | 99 075 |
