1. Share Prices

  2. Zanaga Iron Ore Company Limited (ZIOC)

3.96p+0.06 (+1.54%)25 Nov 2024, 16:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zanaga Iron Ore Company Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20243.52p4.09p3.52p3.90p127,798
Nov 21, 20243.79p3.99p3.76p3.80p662,363
Nov 20, 20243.88p3.97p3.70p3.79p1,006,064
Nov 19, 20243.60p3.82p3.60p3.77p202,734
Nov 18, 20243.80p4.20p3.70p3.77p1,454,788
Nov 15, 20243.66p4.00p3.66p3.71p1,078,156
Nov 14, 20244.01p4.01p3.75p3.75p717,657
Nov 13, 20244.02p4.10p4.02p4.11p160,994
Nov 12, 20244.01p4.70p4.00p4.11p1,325,413
Nov 11, 20244.03p4.99p4.03p4.42p425,318
Nov 8, 20244.11p4.36p4.11p4.30p100,474
Nov 7, 20244.49p4.69p4.09p4.09p341,710
Nov 6, 20244.41p4.69p4.28p4.30p389,834
Nov 5, 20244.31p4.99p4.31p4.65p82,070
Nov 4, 20244.80p4.80p4.33p4.70p351,162
Nov 1, 20244.21p4.98p4.21p4.64p319,163
Oct 31, 20244.12p4.57p4.04p4.47p409,704
Oct 30, 20244.01p4.30p4.01p4.24p332,302
Oct 29, 20244.30p4.30p4.25p4.20p84,325
Oct 28, 20244.89p4.89p3.90p4.25p3,921,062
Oct 25, 20244.21p4.35p3.62p3.89p7,447,401
Oct 24, 20244.38p4.38p4.38p4.38p1,454,964
Oct 23, 20244.90p5.17p4.46p4.75p1,453,566
Oct 22, 20244.50p4.63p4.44p4.55p383,183
Oct 21, 20244.45p4.49p4.33p4.48p262,520
Oct 18, 20244.48p4.48p4.33p4.35p254,058
Oct 17, 20244.40p4.49p4.35p4.35p1,568,505
Oct 16, 20244.36p4.61p4.20p4.35p1,108,924
Oct 15, 20244.50p4.82p4.45p4.41p1,150,963
Oct 14, 20244.70p4.90p4.48p4.48p1,209,310
Oct 11, 20244.71p4.98p4.71p4.89p51,064
Oct 10, 20244.78p4.90p4.78p5.07p131,867
Oct 9, 20244.80p4.85p4.80p4.95p128,210
Oct 8, 20244.94p5.42p4.80p4.95p929,770
Oct 7, 20244.95p5.13p4.91p4.95p85,467
Oct 4, 20244.79p4.99p4.79p4.99p530,407
Oct 3, 20244.78p4.99p4.78p4.88p172,255
Oct 2, 20245.14p5.14p4.78p5.01p1,003,511
Oct 1, 20245.20p5.20p4.70p4.75p1,751,059
Sep 30, 20245.30p5.48p5.00p5.00p235,946
Sep 27, 20244.94p5.38p4.74p5.20p1,081,368
Sep 26, 20245.04p5.70p4.81p5.08p336,022
Sep 25, 20245.32p5.48p5.02p5.15p382,745
Sep 24, 20245.22p5.50p5.04p5.20p1,458,826
Sep 23, 20245.52p5.80p5.15p5.35p493,007
Sep 20, 20245.60p5.80p5.60p5.76p113,341
Sep 19, 20245.80p5.81p5.54p5.66p101,243
Sep 18, 20245.64p5.82p5.64p5.76p123,703
Sep 17, 20245.80p5.98p5.57p5.75p256,621
Sep 16, 20245.66p5.89p5.66p5.82p185,728
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)