1. Share Prices

  2. Zanaga Iron Ore Company Limited (ZIOC)

7.65p+0.15 (+2.00%)24 Apr 2024, 14:36
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
Apr 23, 20247.80p7.80p7.36p7.50p236,260
Apr 22, 20247.42p7.54p7.06p7.62p350,998
Apr 19, 20247.10p7.67p6.52p7.84p672,078
Apr 18, 20247.50p7.50p7.44p7.12p121,570
Apr 17, 20247.60p7.85p7.60p7.56p156,666
Apr 16, 20247.97p8.00p7.25p7.45p13,501
Apr 15, 20247.68p8.05p7.20p8.06p257,006
Apr 12, 20247.12p7.98p6.52p7.50p1,136,087
Apr 11, 20247.48p7.48p7.00p7.24p196,495
Apr 10, 20247.20p7.43p7.02p7.24p347,824
Apr 9, 20247.36p7.36p6.21p6.91p1,402,355
Apr 8, 20246.98p7.38p6.00p6.74p1,233,975
Apr 5, 20246.44p7.08p6.44p6.77p137,800
Apr 4, 20246.50p6.68p6.66p6.60p103,810
Apr 3, 20246.60p6.90p6.50p6.74p202,878
Apr 2, 20246.94p7.80p6.50p6.74p419,682
Mar 28, 20246.82p8.50p6.80p7.10p1,043,058
Mar 27, 20247.00p7.08p6.66p7.23p234,290
Mar 26, 20247.18p8.00p6.96p6.96p938,726
Mar 25, 20247.02p8.28p7.02p7.58p489,313
Mar 22, 20247.42p7.99p7.41p7.54p634,599
Mar 21, 20247.10p7.64p7.10p7.59p73,973
Mar 20, 20247.40p7.98p7.26p7.44p769,287
Mar 19, 20247.60p7.89p7.44p7.69p542,452
Mar 18, 20247.83p7.94p7.60p7.79p71,073
Mar 15, 20247.88p9.00p7.56p7.69p241,435
Mar 14, 20248.23p8.23p7.56p8.25p44,421
Mar 13, 20247.76p7.90p7.42p7.73p280,881
Mar 12, 20247.52p8.10p7.52p7.75p169,936
Mar 11, 20247.52p8.66p7.52p8.06p317,094
Mar 8, 20248.06p8.50p8.06p8.19p314,273
Mar 7, 20247.52p8.30p7.52p7.89p360,856
Mar 6, 20248.02p8.54p7.75p8.06p335,548
Mar 5, 20248.98p8.98p8.02p8.49p1,011,623
Mar 4, 20248.20p8.83p7.50p8.53p935,803
Mar 1, 20248.00p8.36p7.86p7.86p168,374
Feb 29, 20247.52p8.23p7.52p7.97p712,289
Feb 28, 20248.08p8.08p7.20p8.15p518,715
Feb 27, 20247.68p8.12p7.36p7.55p193,870
Feb 26, 20247.64p8.48p7.62p8.01p99,612
Feb 23, 20247.82p8.50p7.60p7.82p179,437
Feb 22, 20247.81p8.00p7.77p7.87p332,000
Feb 21, 20247.85p8.18p7.81p7.87p240,800
Feb 20, 20247.82p8.08p7.54p7.86p185,661
Feb 19, 20248.02p8.84p7.80p8.01p501,758
Feb 16, 20247.70p8.50p7.34p8.26p1,573,764
Feb 15, 20247.00p7.54p7.00p7.54p944,143
Feb 14, 20246.86p6.95p6.84p6.92p84,767
Feb 13, 20247.00p7.48p6.86p7.17p105,870
Feb 12, 20247.00p7.48p6.84p6.91p57,645
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.