Shares Magazine
7.06p+0.22 (+3.22%)20 Dec 2024, 17:15
Zanaga Iron Ore Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 6.90p | 7.32p | 6.58p | 7.06p | 1,456,276 |
| Dec 19, 2024 | 7.02p | 7.35p | 6.52p | 6.84p | 863,560 |
| Dec 18, 2024 | 7.02p | 7.50p | 6.32p | 7.25p | 1,396,034 |
| Dec 17, 2024 | 7.14p | 7.14p | 6.68p | 7.01p | 253,352 |
| Dec 16, 2024 | 6.02p | 7.48p | 6.00p | 6.75p | 1,128,641 |
| Dec 13, 2024 | 6.22p | 7.31p | 6.04p | 6.45p | 945,417 |
| Dec 12, 2024 | 6.40p | 7.98p | 6.22p | 6.45p | 3,689,468 |
| Dec 11, 2024 | 5.30p | 7.00p | 5.00p | 6.74p | 4,810,598 |
| Dec 10, 2024 | 4.82p | 4.91p | 4.50p | 4.96p | 361,817 |
| Dec 9, 2024 | 4.59p | 4.88p | 4.49p | 4.40p | 1,141,809 |
| Dec 6, 2024 | 4.01p | 5.25p | 4.01p | 4.72p | 301,356 |
| Dec 5, 2024 | 4.52p | 4.68p | 4.31p | 4.42p | 285,493 |
| Dec 4, 2024 | 4.53p | 5.28p | 4.51p | 4.73p | 607,708 |
| Dec 3, 2024 | 4.49p | 5.40p | 4.00p | 5.03p | 1,300,488 |
| Dec 2, 2024 | 4.40p | 4.40p | 4.11p | 4.30p | 629,761 |
| Nov 29, 2024 | 4.22p | 4.25p | 3.51p | 4.00p | 153,752 |
| Nov 28, 2024 | 4.18p | 4.18p | 3.71p | 3.84p | 102,958 |
| Nov 27, 2024 | 4.00p | 4.23p | 3.88p | 3.96p | 163,938 |
| Nov 26, 2024 | 4.21p | 4.21p | 4.21p | 3.95p | 17 |
| Nov 25, 2024 | 3.91p | 4.27p | 3.51p | 3.96p | 915,106 |
| Nov 22, 2024 | 3.52p | 4.09p | 3.52p | 3.90p | 127,798 |
| 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 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.