Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zanaga Iron (ZIOC) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 8.52 8.52 8.50 8.50 471,906
3rd Jun 2025 (Tue) 9.90 9.90 9.90 9.21 387,203
2nd Jun 2025 (Mon) 9.00 9.60 9.00 9.24 741,175
30th May 2025 (Fri) 8.28 9.00 8.28 8.74 575,039
29th May 2025 (Thu) 8.00 8.46 8.00 8.18 308,465
28th May 2025 (Wed) 8.09 8.09 7.99 7.99 49,363
27th May 2025 (Tue) 7.62 7.62 7.62 8.09 76,979
26th May 2025 (Mon) 8.00 8.00 8.00 8.00 0
23rd May 2025 (Fri) 7.73 8.00 7.73 8.00 488,200
22nd May 2025 (Thu) 7.52 7.52 7.52 7.73 140,512
21st May 2025 (Wed) 7.68 7.96 7.68 7.71 162,191
20th May 2025 (Tue) 7.70 7.86 7.70 7.84 613,855
19th May 2025 (Mon) 7.80 7.80 7.72 8.06 181,300
16th May 2025 (Fri) 7.88 7.88 7.88 8.12 37,521
15th May 2025 (Thu) 7.76 7.76 7.76 8.11 148,158
14th May 2025 (Wed) 7.52 7.52 7.52 8.03 473,838
13th May 2025 (Tue) 7.98 8.00 7.74 7.73 2,366,647
12th May 2025 (Mon) 7.50 7.50 7.39 7.39 167,247
9th May 2025 (Fri) 7.50 7.50 7.50 7.50 440,850
8th May 2025 (Thu) 7.50 7.50 7.50 7.50 225,163
7th May 2025 (Wed) 7.70 7.70 7.50 7.50 423,978
6th May 2025 (Tue) 7.32 7.32 7.32 7.70 466,349
5th May 2025 (Mon) 7.27 7.27 7.27 7.27 0
2nd May 2025 (Fri) 7.98 7.98 7.98 7.50 131,726
1st May 2025 (Thu) 7.49 7.59 7.49 7.59 56,682
30th Apr 2025 (Wed) 7.52 7.52 7.00 7.49 501,810
29th Apr 2025 (Tue) 7.72 7.72 7.72 7.53 674,618
28th Apr 2025 (Mon) 7.70 7.70 7.70 7.70 13,546
25th Apr 2025 (Fri) 8.52 8.98 8.00 8.00 1,433,316
24th Apr 2025 (Thu) 8.00 8.98 7.50 8.50 2,716,430
23rd Apr 2025 (Wed) 7.02 7.80 7.02 7.34 603,360
22nd Apr 2025 (Tue) 7.50 7.68 7.02 7.40 606,694
21st Apr 2025 (Mon) 7.40 7.40 7.40 7.40 0
18th Apr 2025 (Fri) 7.40 7.40 7.40 7.40 0
17th Apr 2025 (Thu) 7.12 7.50 7.12 7.40 1,227,745
16th Apr 2025 (Wed) 6.82 7.12 6.82 6.74 186,703
15th Apr 2025 (Tue) 6.90 6.90 6.83 6.83 90,472
14th Apr 2025 (Mon) 6.70 7.20 6.62 6.90 237,681
11th Apr 2025 (Fri) 6.60 6.74 6.56 6.61 987,165
10th Apr 2025 (Thu) 6.72 6.90 6.62 6.75 447,961
9th Apr 2025 (Wed) 6.52 6.96 6.52 6.79 254,055
8th Apr 2025 (Tue) 7.48 7.48 7.48 6.99 77,511
7th Apr 2025 (Mon) 7.02 7.48 6.52 7.05 815,477
FTSE 100 Latest
Value8,821.31
Change20.02