Zanaga Iron Ore Company Limited (ZIOC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 143,820 |
| 17 Apr 2024 | 7.60 | 7.85 | 7.60 | 7.56 | 7.56 | 156,666 |
| 16 Apr 2024 | 7.97 | 8.00 | 7.25 | 7.45 | 7.45 | 13,501 |
| 15 Apr 2024 | 7.68 | 8.05 | 7.20 | 8.06 | 8.06 | 257,006 |
| 12 Apr 2024 | 7.12 | 7.98 | 6.52 | 7.50 | 7.50 | 1,136,087 |
| 11 Apr 2024 | 7.48 | 7.48 | 7.00 | 7.24 | 7.24 | 196,495 |
| 10 Apr 2024 | 7.20 | 7.43 | 7.02 | 7.24 | 7.24 | 347,824 |
| 09 Apr 2024 | 7.36 | 7.36 | 6.21 | 6.91 | 6.91 | 1,402,355 |
| 08 Apr 2024 | 6.98 | 7.38 | 6.00 | 6.74 | 6.74 | 1,233,975 |
| 05 Apr 2024 | 6.44 | 7.08 | 6.44 | 6.77 | 6.77 | 137,800 |
| 04 Apr 2024 | 6.50 | 6.68 | 6.66 | 6.60 | 6.60 | 103,810 |
| 03 Apr 2024 | 6.60 | 6.90 | 6.50 | 6.74 | 6.74 | 202,878 |
| 02 Apr 2024 | 6.94 | 7.80 | 6.50 | 6.74 | 6.74 | 419,682 |
| 28 Mar 2024 | 6.82 | 8.50 | 6.80 | 7.10 | 7.10 | 1,043,058 |
| 27 Mar 2024 | 7.00 | 7.08 | 6.66 | 7.23 | 7.23 | 234,290 |
| 26 Mar 2024 | 7.18 | 8.00 | 6.96 | 6.96 | 6.96 | 938,726 |
| 25 Mar 2024 | 7.02 | 8.28 | 7.02 | 7.58 | 7.58 | 489,313 |
| 22 Mar 2024 | 7.42 | 7.99 | 7.41 | 7.54 | 7.54 | 634,599 |
| 21 Mar 2024 | 7.10 | 7.64 | 7.10 | 7.59 | 7.59 | 73,973 |
| 20 Mar 2024 | 7.40 | 7.98 | 7.26 | 7.44 | 7.44 | 769,287 |
| 19 Mar 2024 | 7.60 | 7.89 | 7.44 | 7.69 | 7.69 | 542,452 |
| 18 Mar 2024 | 7.83 | 7.94 | 7.60 | 7.79 | 7.79 | 71,073 |
| 15 Mar 2024 | 7.88 | 9.00 | 7.56 | 7.69 | 7.69 | 241,435 |
| 14 Mar 2024 | 8.23 | 8.23 | 7.56 | 8.25 | 8.25 | 44,421 |
| 13 Mar 2024 | 7.76 | 7.90 | 7.42 | 7.73 | 7.73 | 280,881 |
| 12 Mar 2024 | 7.52 | 8.10 | 7.52 | 7.75 | 7.75 | 169,936 |
| 11 Mar 2024 | 7.52 | 8.66 | 7.52 | 8.06 | 8.06 | 317,094 |
| 08 Mar 2024 | 8.06 | 8.50 | 8.06 | 8.19 | 8.19 | 314,273 |
| 07 Mar 2024 | 7.52 | 8.30 | 7.52 | 7.89 | 7.89 | 360,856 |
| 06 Mar 2024 | 8.02 | 8.54 | 7.76 | 8.06 | 8.06 | 335,548 |
| 05 Mar 2024 | 8.98 | 8.98 | 8.02 | 8.49 | 8.49 | 1,011,623 |
| 04 Mar 2024 | 8.20 | 8.83 | 7.50 | 8.53 | 8.53 | 935,803 |
| 01 Mar 2024 | 8.00 | 8.36 | 7.86 | 7.86 | 7.86 | 168,374 |
| 29 Feb 2024 | 7.52 | 8.23 | 7.52 | 7.97 | 7.97 | 712,289 |
| 28 Feb 2024 | 8.08 | 8.08 | 7.20 | 8.15 | 8.15 | 518,715 |
| 27 Feb 2024 | 7.68 | 8.12 | 7.36 | 7.55 | 7.55 | 193,870 |
| 26 Feb 2024 | 7.64 | 8.48 | 7.62 | 8.01 | 8.01 | 99,612 |
| 23 Feb 2024 | 7.82 | 8.50 | 7.60 | 7.82 | 7.82 | 179,437 |
| 22 Feb 2024 | 7.81 | 8.00 | 7.77 | 7.87 | 7.87 | 332,000 |
| 21 Feb 2024 | 7.85 | 8.18 | 7.81 | 7.87 | 7.87 | 240,800 |
| 20 Feb 2024 | 7.82 | 8.08 | 7.54 | 7.86 | 7.86 | 185,661 |
| 19 Feb 2024 | 8.02 | 8.84 | 7.80 | 8.01 | 8.01 | 501,758 |
| 16 Feb 2024 | 7.70 | 8.50 | 7.34 | 8.26 | 8.26 | 1,573,764 |
| 15 Feb 2024 | 7.00 | 7.54 | 7.00 | 7.54 | 7.54 | 944,143 |
| 14 Feb 2024 | 6.86 | 6.95 | 6.84 | 6.92 | 6.92 | 84,767 |
| 13 Feb 2024 | 7.00 | 7.48 | 6.86 | 7.17 | 7.17 | 105,870 |
| 12 Feb 2024 | 7.00 | 7.48 | 6.84 | 6.91 | 6.91 | 57,645 |
| 09 Feb 2024 | 7.30 | 7.30 | 6.84 | 7.15 | 7.15 | 105,406 |
| 08 Feb 2024 | 6.82 | 7.43 | 6.82 | 7.13 | 7.13 | 38,954 |
| 07 Feb 2024 | 7.30 | 7.30 | 6.82 | 6.91 | 6.91 | 54,626 |
| 06 Feb 2024 | 7.10 | 7.30 | 6.74 | 7.10 | 7.10 | 476,904 |
| 05 Feb 2024 | 7.40 | 7.92 | 6.74 | 7.06 | 7.06 | 956,658 |
| 02 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.66 | 7.66 | 2,042 |
| 01 Feb 2024 | 7.50 | 7.98 | 7.46 | 7.66 | 7.66 | 146,723 |
| 31 Jan 2024 | 7.52 | 7.98 | 7.38 | 7.69 | 7.69 | 309,472 |
| 30 Jan 2024 | 8.10 | 8.79 | 7.50 | 8.06 | 8.06 | 659,276 |
| 29 Jan 2024 | 8.50 | 8.70 | 8.10 | 8.31 | 8.31 | 238,135 |
| 26 Jan 2024 | 8.20 | 8.45 | 8.10 | 8.39 | 8.39 | 439,270 |
| 25 Jan 2024 | 8.32 | 8.98 | 8.16 | 8.30 | 8.30 | 257,178 |
| 24 Jan 2024 | 8.08 | 8.65 | 8.08 | 8.66 | 8.66 | 12,109 |
| 23 Jan 2024 | 9.00 | 9.00 | 8.08 | 8.61 | 8.61 | 87,046 |
| 22 Jan 2024 | 8.30 | 10.00 | 8.08 | 8.30 | 8.30 | 362,153 |
| 19 Jan 2024 | 9.00 | 9.00 | 8.32 | 8.34 | 8.34 | 162,171 |
| 18 Jan 2024 | 8.43 | 9.46 | 8.43 | 8.97 | 8.97 | 163,951 |
| 17 Jan 2024 | 8.52 | 8.98 | 8.30 | 8.60 | 8.60 | 525,904 |
| 16 Jan 2024 | 9.02 | 9.03 | 8.11 | 8.54 | 8.54 | 355,654 |
| 15 Jan 2024 | 8.64 | 8.88 | 8.52 | 8.79 | 8.79 | 305,163 |
| 12 Jan 2024 | 8.80 | 9.20 | 8.70 | 8.86 | 8.86 | 148,357 |
| 11 Jan 2024 | 9.02 | 9.16 | 8.43 | 8.80 | 8.80 | 413,669 |
| 10 Jan 2024 | 9.00 | 9.20 | 8.43 | 8.91 | 8.91 | 1,101,009 |
| 09 Jan 2024 | 10.00 | 9.78 | 9.16 | 9.16 | 9.16 | 838,434 |
| 08 Jan 2024 | 9.20 | 9.98 | 8.32 | 9.50 | 9.50 | 701,124 |
| 05 Jan 2024 | 9.00 | 9.98 | 8.55 | 9.24 | 9.24 | 2,611,102 |
| 04 Jan 2024 | 9.22 | 10.00 | 7.75 | 8.63 | 8.63 | 15,742,942 |
| 03 Jan 2024 | 9.50 | 9.76 | 8.90 | 9.00 | 9.00 | 2,253,411 |
| 02 Jan 2024 | 10.40 | 10.95 | 9.52 | 10.00 | 10.00 | 953,715 |
| 29 Dec 2023 | 10.05 | 11.25 | 10.00 | 10.00 | 10.00 | 1,510,414 |
| 28 Dec 2023 | 9.28 | 11.85 | 8.00 | 10.25 | 10.25 | 4,247,133 |
| 27 Dec 2023 | 8.02 | 8.75 | 8.00 | 8.74 | 8.74 | 696,805 |
| 22 Dec 2023 | 8.15 | 8.15 | 7.54 | 7.91 | 7.91 | 311,961 |
| 21 Dec 2023 | 8.19 | 8.33 | 7.52 | 8.10 | 8.10 | 1,106,884 |
| 20 Dec 2023 | 7.94 | 8.23 | 7.52 | 7.91 | 7.91 | 459,694 |
| 19 Dec 2023 | 8.48 | 8.48 | 7.52 | 7.75 | 7.75 | 167,519 |
| 18 Dec 2023 | 8.20 | 8.40 | 7.69 | 7.77 | 7.77 | 1,043,006 |
| 15 Dec 2023 | 8.48 | 8.48 | 7.89 | 8.27 | 8.27 | 1,240,798 |
| 14 Dec 2023 | 8.02 | 8.60 | 7.52 | 7.75 | 7.75 | 803,515 |
| 13 Dec 2023 | 7.52 | 8.50 | 7.36 | 7.55 | 7.55 | 474,906 |
| 12 Dec 2023 | 8.70 | 8.86 | 7.55 | 8.02 | 8.02 | 575,113 |
| 11 Dec 2023 | 7.98 | 8.53 | 7.42 | 8.24 | 8.24 | 1,392,726 |
| 08 Dec 2023 | 7.23 | 7.66 | 7.23 | 7.50 | 7.50 | 156,386 |
| 07 Dec 2023 | 7.02 | 7.93 | 7.02 | 7.54 | 7.54 | 263,437 |
| 06 Dec 2023 | 7.18 | 7.65 | 7.18 | 7.35 | 7.35 | 624,856 |
| 05 Dec 2023 | 7.64 | 7.64 | 7.25 | 7.36 | 7.36 | 571,255 |
| 04 Dec 2023 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 140,094 |
| 01 Dec 2023 | 7.70 | 7.70 | 7.08 | 7.33 | 7.33 | 143,572 |
| 30 Nov 2023 | 7.50 | 7.68 | 6.63 | 7.36 | 7.36 | 660,046 |
| 29 Nov 2023 | 6.40 | 7.00 | 6.40 | 6.81 | 6.81 | 338,731 |
| 28 Nov 2023 | 6.52 | 6.93 | 6.22 | 6.76 | 6.76 | 172,325 |
| 27 Nov 2023 | 6.44 | 7.00 | 6.07 | 6.66 | 6.66 | 2,503,461 |
| 24 Nov 2023 | 6.66 | 7.38 | 6.62 | 6.80 | 6.80 | 357,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.