UK Markets close in 6 hrs 14 mins

Zanaga Iron Ore Company Limited (ZIOC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7200-0.1750 (-9.23%)
As of 08:27AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20222.04002.04001.72001.72001.720060,100
04 Oct 20221.75001.75001.75001.89501.895017,591
03 Oct 20222.18002.18001.77801.94001.94003,748
30 Sept 20221.73402.10001.73401.94501.945029,214
29 Sept 20222.02002.02001.99002.10002.1000449,129
28 Sept 20222.02002.02001.88002.23502.2350292,168
27 Sept 20222.02402.02402.02402.23002.230093,734
26 Sept 20221.96001.98601.96001.98601.9860107,004
23 Sept 20221.93002.25001.90002.02502.0250313,486
22 Sept 20222.08002.08002.08002.08002.0800-
21 Sept 20221.88001.88001.88002.08002.080045
20 Sept 20222.28002.28001.91002.08502.085045,916
16 Sept 20222.09502.09502.09502.09502.0950-
15 Sept 20221.82002.46001.71002.09502.095069,185
14 Sept 20222.00002.20001.83301.87501.8750104,769
13 Sept 20222.12002.20001.92502.05502.0550235,805
12 Sept 20222.44302.44302.44302.29002.290041,792
09 Sept 20222.29002.29002.29002.29002.2900-
08 Sept 20222.29002.29002.29002.29002.2900-
07 Sept 20222.48002.48002.13702.29002.290030,427
06 Sept 20222.12002.36002.12002.29002.2900132,696
05 Sept 20222.48002.48002.12002.48002.4800142,614
02 Sept 20222.37502.37502.12002.29002.2900453,782
01 Sept 20222.14002.35002.14002.24002.2400289,124
31 Aug 20222.14302.18202.14302.31002.310069,728
30 Aug 20222.33002.33002.33002.33002.3300-
26 Aug 20222.30002.30002.30002.30002.3000-
25 Aug 20222.48002.48002.14502.30002.3000899,987
24 Aug 20222.41602.41602.41602.28002.280022,320
23 Aug 20222.00002.35001.85002.24002.240045,398
22 Aug 20222.31302.31302.30002.04502.045054,071
19 Aug 20222.18002.46002.18002.17502.1750340,910
18 Aug 20222.46002.46002.30002.25002.250042,429
17 Aug 20222.34202.34202.17902.26002.260061,568
16 Aug 20222.18002.35002.02502.28002.2800247,779
15 Aug 20222.04002.38002.00002.24002.240083,715
12 Aug 20222.36102.36102.36102.26002.26008,242
11 Aug 20222.02502.38002.02002.20002.200012,027
10 Aug 20222.00002.22002.00002.19002.190049,982
09 Aug 20222.20002.38002.02002.22002.2200673,860
08 Aug 20222.10002.14002.08502.26002.2600602,635
05 Aug 20222.05002.05002.05002.05002.0500-
04 Aug 20222.12002.12002.08202.05002.050096,601
03 Aug 20221.98002.14001.98002.06002.0600173,100
02 Aug 20221.76002.10501.76002.07002.070023,774
01 Aug 20221.98002.18001.98002.08002.0800244,294
29 Jul 20221.97001.97001.96002.07502.0750467,124
28 Jul 20222.04002.07002.04002.08002.080022,346
27 Jul 20221.94001.98001.70002.07502.0750499,776
26 Jul 20221.96002.00001.92002.00002.0000928,200
25 Jul 20221.99002.05501.91002.00502.0050824,363
22 Jul 20221.98001.98401.98002.09002.090021,286
21 Jul 20221.97001.97001.97002.17502.1750340,000
20 Jul 20222.00002.16001.97002.17502.1750220,200
19 Jul 20222.09002.09002.09002.16502.165023,686
18 Jul 20221.95002.12201.95002.17502.1750543,466
15 Jul 20222.24002.24001.95201.95001.95004,351
14 Jul 20222.09002.09002.09002.04002.040025,000
13 Jul 20221.95501.95501.95501.95501.9550-
12 Jul 20222.02002.18002.02001.95501.9550301,495
11 Jul 20222.18002.20001.91001.99001.9900528,782
08 Jul 20221.99002.20101.99002.22002.2200309,320
07 Jul 20222.13802.13801.70002.04002.040019,741
06 Jul 20221.84002.23801.84001.95501.9550538
05 Jul 20221.95501.95501.95501.95501.9550-
04 Jul 20222.20002.20001.84201.95501.9550500,402
01 Jul 20221.91001.91001.90002.05002.0500397,336
30 Jun 20221.95002.15501.95002.05002.0500321,125
29 Jun 20221.91002.08101.91002.04002.0400380,436
28 Jun 20222.18002.18001.96502.10002.1000627,489
27 Jun 20222.15002.15001.95002.05002.0500101,295
24 Jun 20222.00002.10001.89202.05002.05003,959,919
23 Jun 20222.29602.29602.02002.26002.260089,630
22 Jun 20222.02002.29602.02002.26002.260032,899
21 Jun 20222.30002.30002.29602.26002.260063,427
20 Jun 20222.31402.31402.15002.26002.2600300,000
17 Jun 20222.10402.10402.10402.30002.30005,000
16 Jun 20222.18002.35002.12402.30002.3000241,187
15 Jun 20222.30002.33202.12302.25002.2500322,320
14 Jun 20222.50002.50002.20002.35002.3500180
13 Jun 20222.36002.48002.32002.35002.3500340,050
10 Jun 20222.92002.92002.42002.53002.530078,424
09 Jun 20222.70002.70002.70002.67002.67008,458
08 Jun 20222.50002.65002.39802.67002.6700130,561
07 Jun 20222.38002.72102.38002.43002.4300334,488
06 Jun 20222.42002.98002.38602.43002.4300183,170
01 Jun 20222.40002.40002.38402.67002.6700105,966
31 May 20222.40202.40202.12002.31002.310085,036
30 May 20222.40002.64002.30002.34002.34001,241,301
27 May 20222.42102.50002.40002.44002.440066,520
26 May 20222.46502.68002.44402.54002.540061,440
25 May 20222.54002.54002.45402.69002.6900215,416
24 May 20222.46502.50502.46502.47002.4700241,355
23 May 20222.50002.50002.38002.70002.70001,015,500
20 May 20222.60002.77202.45502.54002.5400563,991
19 May 20222.68002.68802.36002.55002.55001,037,815
18 May 20222.52002.72002.52002.66002.6600388
17 May 20222.70002.93402.60002.67002.670077,091
16 May 20222.60002.98002.57502.74002.7400229,851
13 May 20222.56002.69802.50002.56002.5600168,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...