Shares Magazine
8.74p+0.56 (+6.85%)30 May 2025, 16:52
Zanaga Iron Ore Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 7.50p | 8.00p | 6.85p | 7.40p | 606,698 |
| Apr 17, 2025 | 7.12p | 7.99p | 7.09p | 7.40p | 1,227,745 |
| Apr 16, 2025 | 6.82p | 7.12p | 6.52p | 6.74p | 186,704 |
| Apr 15, 2025 | 7.02p | 7.12p | 6.74p | 6.83p | 90,473 |
| Apr 14, 2025 | 6.70p | 7.20p | 6.60p | 6.90p | 237,682 |
| Apr 11, 2025 | 6.60p | 6.74p | 6.52p | 6.61p | 987,165 |
| Apr 10, 2025 | 6.72p | 7.48p | 6.62p | 6.75p | 447,961 |
| Apr 9, 2025 | 6.52p | 7.25p | 6.52p | 6.79p | 254,056 |
| Apr 8, 2025 | 7.48p | 7.48p | 6.85p | 6.99p | 77,511 |
| Apr 7, 2025 | 7.02p | 7.48p | 6.52p | 7.05p | 815,477 |
| Apr 4, 2025 | 7.22p | 7.50p | 7.06p | 7.04p | 484,577 |
| Apr 3, 2025 | 7.02p | 7.37p | 7.02p | 7.23p | 804,589 |
| Apr 2, 2025 | 7.64p | 7.75p | 7.50p | 7.50p | 1,132,594 |
| Apr 1, 2025 | 7.80p | 7.88p | 7.30p | 7.64p | 977,084 |
| Mar 31, 2025 | 7.86p | 8.01p | 7.52p | 7.71p | 552,802 |
| Mar 28, 2025 | 7.98p | 8.02p | 7.52p | 7.71p | 1,326,616 |
| Mar 27, 2025 | 7.88p | 8.00p | 7.50p | 7.81p | 1,224,994 |
| Mar 26, 2025 | 7.80p | 8.18p | 7.60p | 7.58p | 293,084 |
| Mar 25, 2025 | 7.72p | 7.86p | 7.50p | 7.85p | 528,811 |
| Mar 24, 2025 | 8.50p | 8.50p | 7.50p | 7.70p | 782,775 |
| Mar 21, 2025 | 8.04p | 8.13p | 7.82p | 8.04p | 144,939 |
| Mar 20, 2025 | 7.52p | 8.46p | 7.52p | 7.99p | 1,275,284 |
| Mar 19, 2025 | 8.50p | 9.50p | 7.50p | 7.79p | 4,418,357 |
| Mar 18, 2025 | 8.48p | 8.48p | 7.96p | 8.14p | 713,301 |
| Mar 17, 2025 | 7.52p | 8.50p | 7.52p | 7.75p | 1,125,092 |
| Mar 14, 2025 | 8.10p | 8.50p | 7.91p | 7.80p | 1,265,340 |
| Mar 13, 2025 | 7.92p | 8.20p | 7.56p | 8.01p | 309,400 |
| Mar 12, 2025 | 7.88p | 8.15p | 7.72p | 7.85p | 557,460 |
| Mar 11, 2025 | 7.92p | 8.16p | 7.50p | 7.59p | 916,370 |
| Mar 10, 2025 | 7.60p | 8.25p | 7.52p | 7.72p | 607,102 |
| Mar 7, 2025 | 8.40p | 8.70p | 7.80p | 7.90p | 1,940,651 |
| Mar 6, 2025 | 9.00p | 9.20p | 8.40p | 8.60p | 871,663 |
| Mar 5, 2025 | 8.58p | 9.20p | 7.92p | 8.81p | 2,199,758 |
| Mar 4, 2025 | 10.05p | 10.63p | 7.72p | 8.44p | 5,439,277 |
| Mar 3, 2025 | 8.00p | 11.86p | 7.69p | 10.28p | 5,831,304 |
| Feb 28, 2025 | 9.02p | 10.50p | 9.02p | 10.18p | 1,415,532 |
| Feb 27, 2025 | 8.70p | 9.50p | 8.32p | 9.26p | 1,581,673 |
| Feb 26, 2025 | 8.30p | 8.95p | 8.30p | 8.41p | 313,759 |
| Feb 25, 2025 | 8.66p | 8.68p | 8.02p | 8.16p | 174,419 |
| Feb 24, 2025 | 8.68p | 8.70p | 8.24p | 8.68p | 510,664 |
| Feb 21, 2025 | 8.68p | 8.68p | 8.10p | 8.39p | 128,428 |
| Feb 20, 2025 | 7.50p | 8.68p | 7.50p | 8.68p | 549,349 |
| Feb 19, 2025 | 7.98p | 8.18p | 7.80p | 7.90p | 1,077,703 |
| Feb 18, 2025 | 8.18p | 8.48p | 7.54p | 7.76p | 478,504 |
| Feb 17, 2025 | 7.98p | 8.48p | 7.20p | 7.96p | 2,587,810 |
| Feb 14, 2025 | 7.42p | 7.69p | 7.04p | 7.55p | 499,180 |
| Feb 13, 2025 | 7.58p | 7.98p | 7.45p | 7.40p | 441,021 |
| Feb 12, 2025 | 7.38p | 7.98p | 7.04p | 7.65p | 1,127,123 |
| Feb 11, 2025 | 7.52p | 8.46p | 7.02p | 7.02p | 676,852 |
| Feb 10, 2025 | 8.02p | 8.46p | 7.52p | 7.92p | 1,057,809 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |