Shares Magazine
6.47p-0.28 (-4.14%)14 Jul 2025, 14:14
Zanaga Iron Ore Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 6.60p | 7.00p | 6.46p | 6.75p | 426,191 |
| Jul 10, 2025 | 6.69p | 6.98p | 6.69p | 6.74p | 210,514 |
| Jul 9, 2025 | 6.52p | 6.69p | 6.35p | 6.64p | 462,300 |
| Jul 8, 2025 | 6.90p | 7.00p | 6.53p | 6.63p | 223,686 |
| Jul 7, 2025 | 6.72p | 7.48p | 6.53p | 6.75p | 744,922 |
| Jul 4, 2025 | 6.76p | 7.40p | 6.74p | 6.86p | 420,100 |
| Jul 3, 2025 | 7.48p | 7.48p | 6.80p | 7.08p | 397,563 |
| Jul 2, 2025 | 7.10p | 7.88p | 6.52p | 7.04p | 558,723 |
| Jul 1, 2025 | 7.52p | 8.24p | 6.90p | 7.19p | 1,844,039 |
| Jun 30, 2025 | 8.20p | 8.40p | 7.75p | 8.34p | 24,383 |
| Jun 27, 2025 | 8.34p | 8.48p | 7.74p | 8.11p | 79,917 |
| Jun 26, 2025 | 8.40p | 9.00p | 7.75p | 7.85p | 538,218 |
| Jun 25, 2025 | 8.52p | 9.44p | 8.42p | 8.50p | 1,523,180 |
| Jun 24, 2025 | 7.90p | 8.33p | 7.76p | 7.80p | 434,439 |
| Jun 23, 2025 | 8.02p | 8.98p | 7.90p | 8.14p | 769,969 |
| Jun 20, 2025 | 8.48p | 8.50p | 8.08p | 8.20p | 637,691 |
| Jun 19, 2025 | 8.48p | 9.48p | 8.48p | 8.69p | 147,729 |
| Jun 18, 2025 | 8.52p | 9.47p | 8.25p | 8.63p | 687,755 |
| Jun 17, 2025 | 9.88p | 9.88p | 8.56p | 9.17p | 21,862 |
| Jun 16, 2025 | 8.52p | 9.88p | 8.52p | 9.20p | 56,975 |
| Jun 13, 2025 | 9.00p | 9.88p | 8.56p | 8.65p | 653,491 |
| Jun 12, 2025 | 8.50p | 9.90p | 8.44p | 8.44p | 582,067 |
| Jun 11, 2025 | 9.13p | 9.88p | 9.00p | 8.76p | 13,157 |
| Jun 10, 2025 | 9.40p | 9.40p | 8.60p | 8.80p | 389,741 |
| Jun 9, 2025 | 8.98p | 9.88p | 8.62p | 9.20p | 268,828 |
| Jun 6, 2025 | 9.61p | 9.61p | 8.62p | 8.80p | 113,414 |
| Jun 5, 2025 | 9.02p | 9.15p | 8.50p | 8.90p | 327,449 |
| Jun 4, 2025 | 8.52p | 9.90p | 8.50p | 8.50p | 471,906 |
| Jun 3, 2025 | 9.90p | 9.90p | 8.52p | 9.21p | 387,204 |
| Jun 2, 2025 | 9.00p | 9.90p | 8.02p | 9.24p | 741,178 |
| May 30, 2025 | 8.28p | 9.00p | 8.28p | 8.74p | 575,040 |
| May 29, 2025 | 8.00p | 8.46p | 7.52p | 8.18p | 308,465 |
| May 28, 2025 | 8.50p | 8.50p | 7.68p | 7.99p | 49,363 |
| May 27, 2025 | 7.62p | 8.52p | 7.62p | 8.09p | 76,979 |
| May 23, 2025 | 8.00p | 8.34p | 7.52p | 8.00p | 488,200 |
| May 22, 2025 | 7.52p | 7.90p | 7.52p | 7.73p | 140,512 |
| May 21, 2025 | 7.68p | 8.07p | 7.68p | 7.71p | 162,191 |
| May 20, 2025 | 7.70p | 7.98p | 7.50p | 7.84p | 613,855 |
| May 19, 2025 | 7.80p | 7.99p | 7.52p | 8.06p | 181,300 |
| May 16, 2025 | 7.88p | 8.42p | 7.66p | 8.12p | 37,521 |
| May 15, 2025 | 7.76p | 8.44p | 7.52p | 8.11p | 148,159 |
| May 14, 2025 | 7.52p | 8.50p | 7.52p | 8.03p | 473,838 |
| May 13, 2025 | 7.98p | 8.08p | 7.02p | 7.73p | 2,366,650 |
| May 12, 2025 | 8.00p | 8.00p | 7.02p | 7.39p | 167,249 |
| May 9, 2025 | 8.00p | 8.00p | 7.02p | 7.50p | 440,850 |
| May 8, 2025 | 7.98p | 7.98p | 7.19p | 7.50p | 225,163 |
| May 7, 2025 | 7.14p | 7.59p | 7.14p | 7.50p | 423,978 |
| May 6, 2025 | 7.32p | 7.98p | 7.02p | 7.70p | 466,351 |
| May 2, 2025 | 7.98p | 7.98p | 7.00p | 7.50p | 131,728 |
| May 1, 2025 | 7.62p | 7.62p | 7.25p | 7.59p | 56,682 |
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 |
|---|---|---|
| Asos PLC | 327.71 | 3.70 |
| Associated British Foods PLC | 2,109.00 | 2.98 |
| Dowlais Group PLC | 70.79 | 2.97 |
| Qinetiq Group PLC | 502.50 | 2.84 |
| Hochschild Mining PLC | 288.26 | 2.73 |
| Just Group PLC | 128.14 | 2.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 466.00 | -5.86 |
| Paypoint PLC | 786.00 | -4.61 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Future PLC | 719.50 | -2.18 |
| Watches Of Switzerland Group PLC | 358.55 | -1.39 |
| Bytes Technology Group PLC | 324.45 | -1.32 |