Shares Magazine
4.03p+0.23 (+6.05%)22 Nov 2024, 09:26
Zanaga Iron Ore Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 3.79p | 3.99p | 3.76p | 3.80p | 662,363 |
| Nov 20, 2024 | 3.88p | 3.97p | 3.70p | 3.79p | 1,006,064 |
| Nov 19, 2024 | 3.60p | 3.82p | 3.60p | 3.77p | 202,734 |
| Nov 18, 2024 | 3.80p | 4.20p | 3.70p | 3.77p | 1,454,788 |
| Nov 15, 2024 | 3.66p | 4.00p | 3.66p | 3.71p | 1,078,156 |
| Nov 14, 2024 | 4.01p | 4.01p | 3.75p | 3.75p | 717,657 |
| Nov 13, 2024 | 4.02p | 4.10p | 4.02p | 4.11p | 160,994 |
| Nov 12, 2024 | 4.01p | 4.70p | 4.00p | 4.11p | 1,325,413 |
| Nov 11, 2024 | 4.03p | 4.99p | 4.03p | 4.42p | 425,318 |
| Nov 8, 2024 | 4.11p | 4.36p | 4.11p | 4.30p | 100,474 |
| Nov 7, 2024 | 4.49p | 4.69p | 4.09p | 4.09p | 341,710 |
| Nov 6, 2024 | 4.41p | 4.69p | 4.28p | 4.30p | 389,834 |
| Nov 5, 2024 | 4.31p | 4.99p | 4.31p | 4.65p | 82,070 |
| Nov 4, 2024 | 4.80p | 4.80p | 4.33p | 4.70p | 351,162 |
| Nov 1, 2024 | 4.21p | 4.98p | 4.21p | 4.64p | 319,163 |
| Oct 31, 2024 | 4.12p | 4.57p | 4.04p | 4.47p | 409,704 |
| Oct 30, 2024 | 4.01p | 4.30p | 4.01p | 4.24p | 332,302 |
| Oct 29, 2024 | 4.30p | 4.30p | 4.25p | 4.20p | 84,325 |
| Oct 28, 2024 | 4.89p | 4.89p | 3.90p | 4.25p | 3,921,062 |
| Oct 25, 2024 | 4.21p | 4.35p | 3.62p | 3.89p | 7,447,401 |
| Oct 24, 2024 | 4.38p | 4.38p | 4.38p | 4.38p | 1,454,964 |
| Oct 23, 2024 | 4.90p | 5.17p | 4.46p | 4.75p | 1,453,566 |
| Oct 22, 2024 | 4.50p | 4.63p | 4.44p | 4.55p | 383,183 |
| Oct 21, 2024 | 4.45p | 4.49p | 4.33p | 4.48p | 262,520 |
| Oct 18, 2024 | 4.48p | 4.48p | 4.33p | 4.35p | 254,058 |
| Oct 17, 2024 | 4.40p | 4.49p | 4.35p | 4.35p | 1,568,505 |
| Oct 16, 2024 | 4.36p | 4.61p | 4.20p | 4.35p | 1,108,924 |
| Oct 15, 2024 | 4.50p | 4.82p | 4.45p | 4.41p | 1,150,963 |
| Oct 14, 2024 | 4.70p | 4.90p | 4.48p | 4.48p | 1,209,310 |
| Oct 11, 2024 | 4.71p | 4.98p | 4.71p | 4.89p | 51,064 |
| Oct 10, 2024 | 4.78p | 4.90p | 4.78p | 5.07p | 131,867 |
| Oct 9, 2024 | 4.80p | 4.85p | 4.80p | 4.95p | 128,210 |
| Oct 8, 2024 | 4.94p | 5.42p | 4.80p | 4.95p | 929,770 |
| Oct 7, 2024 | 4.95p | 5.13p | 4.91p | 4.95p | 85,467 |
| Oct 4, 2024 | 4.79p | 4.99p | 4.79p | 4.99p | 530,407 |
| Oct 3, 2024 | 4.78p | 4.99p | 4.78p | 4.88p | 172,255 |
| Oct 2, 2024 | 5.14p | 5.14p | 4.78p | 5.01p | 1,003,511 |
| Oct 1, 2024 | 5.20p | 5.20p | 4.70p | 4.75p | 1,751,059 |
| Sep 30, 2024 | 5.30p | 5.48p | 5.00p | 5.00p | 235,946 |
| Sep 27, 2024 | 4.94p | 5.38p | 4.74p | 5.20p | 1,081,368 |
| Sep 26, 2024 | 5.04p | 5.70p | 4.81p | 5.08p | 336,022 |
| Sep 25, 2024 | 5.32p | 5.48p | 5.02p | 5.15p | 382,745 |
| Sep 24, 2024 | 5.22p | 5.50p | 5.04p | 5.20p | 1,458,826 |
| Sep 23, 2024 | 5.52p | 5.80p | 5.15p | 5.35p | 493,007 |
| Sep 20, 2024 | 5.60p | 5.80p | 5.60p | 5.76p | 113,341 |
| Sep 19, 2024 | 5.80p | 5.81p | 5.54p | 5.66p | 101,243 |
| Sep 18, 2024 | 5.64p | 5.82p | 5.64p | 5.76p | 123,703 |
| Sep 17, 2024 | 5.80p | 5.98p | 5.57p | 5.75p | 256,621 |
| Sep 16, 2024 | 5.66p | 5.89p | 5.66p | 5.82p | 185,728 |
| Sep 13, 2024 | 5.62p | 5.86p | 5.57p | 5.75p | 648,982 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,640.00 | 16.48 |
| Clarkson PLC | 3,835.00 | 6.53 |
| Ithaca Energy PLC | 113.99 | 4.57 |
| Genus PLC | 1,716.00 | 4.38 |
| B&M European Value Retail S.A. | 353.50 | 4.28 |
| Auction Technology Group PLC | 446.00 | 4.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 274.00 | -5.03 |
| W.A.G Payment Solutions PLC | 81.37 | -4.27 |
| Close Brothers Group PLC | 205.60 | -4.10 |
| Barclays PLC | 254.00 | -3.29 |
| Standard Chartered PLC | 934.60 | -2.54 |
| Lloyds Banking Group PLC | 54.04 | -1.78 |