Shares Magazine
8.35p-0.15 (-1.76%)22 Jan 2025, 15:41
Zanaga Iron Ore Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | 8.24p | 8.68p | 8.02p | 8.50p | 830,981 |
| Jan 20, 2025 | 8.98p | 9.00p | 7.91p | 8.46p | 545,341 |
| Jan 17, 2025 | 7.88p | 8.60p | 7.88p | 8.30p | 1,103,611 |
| Jan 16, 2025 | 8.94p | 8.94p | 7.50p | 8.20p | 281,465 |
| Jan 15, 2025 | 7.98p | 8.94p | 7.52p | 8.48p | 1,197,738 |
| Jan 14, 2025 | 7.52p | 8.98p | 7.10p | 7.78p | 600,065 |
| Jan 13, 2025 | 8.66p | 8.98p | 7.50p | 7.88p | 541,663 |
| Jan 10, 2025 | 8.00p | 9.50p | 7.25p | 7.89p | 2,811,786 |
| Jan 9, 2025 | 9.90p | 10.95p | 8.20p | 8.61p | 2,739,700 |
| Jan 8, 2025 | 11.20p | 11.20p | 9.70p | 9.70p | 2,306,478 |
| Jan 7, 2025 | 10.55p | 12.00p | 10.05p | 11.03p | 4,278,620 |
| Jan 6, 2025 | 8.52p | 10.50p | 8.52p | 10.28p | 2,844,086 |
| Jan 3, 2025 | 8.00p | 9.50p | 7.75p | 8.76p | 7,341,864 |
| Jan 2, 2025 | 7.80p | 8.13p | 7.15p | 7.86p | 2,355,906 |
| Dec 31, 2024 | 8.00p | 8.00p | 7.22p | 7.57p | 257,141 |
| Dec 30, 2024 | 8.24p | 8.24p | 7.26p | 7.60p | 683,585 |
| Dec 27, 2024 | 8.00p | 8.00p | 7.10p | 7.50p | 3,450,478 |
| Dec 24, 2024 | 7.06p | 7.89p | 7.06p | 7.36p | 601,765 |
| Dec 23, 2024 | 7.48p | 7.82p | 6.78p | 7.51p | 2,459,875 |
| 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 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,258.00 | 6.61 |
| Alpha Group International PLC | 2,500.00 | 5.04 |
| Halma PLC | 2,951.00 | 4.09 |
| Entain PLC | 706.80 | 4.00 |
| Aviva PLC | 511.20 | 3.48 |
| Marshalls PLC | 243.50 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 193.40 | -15.55 |
| Trainline PLC | 358.60 | -8.52 |
| Easyjet PLC | 484.80 | -5.16 |
| Pennon Group PLC | 518.00 | -3.54 |
| Carnival PLC | 1,867.00 | -3.24 |
| Oxford Nanopore Technologies PLC | 150.40 | -2.97 |