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
30th Oct 2025 (Thu) 7.70 7.77 7.70 7.77 105,260
29th Oct 2025 (Wed) 7.75 7.75 7.70 7.70 249,451
28th Oct 2025 (Tue) 7.90 7.90 7.75 7.75 3,733
27th Oct 2025 (Mon) 7.90 7.90 7.90 7.90 65,246
24th Oct 2025 (Fri) 8.08 8.28 8.08 7.90 602,722
23rd Oct 2025 (Thu) 7.34 7.34 7.30 7.79 15,037
22nd Oct 2025 (Wed) 7.60 7.70 7.60 7.60 362,103
21st Oct 2025 (Tue) 7.89 7.89 7.75 7.75 206,208
20th Oct 2025 (Mon) 8.26 8.26 8.26 7.89 100,211
17th Oct 2025 (Fri) 7.94 8.00 7.94 8.00 35,561
16th Oct 2025 (Thu) 8.20 8.20 8.20 7.94 63,662
15th Oct 2025 (Wed) 8.00 8.00 8.00 8.00 414,938
14th Oct 2025 (Tue) 8.09 8.09 7.75 7.75 109,260
13th Oct 2025 (Mon) 7.54 8.02 7.52 8.09 333,386
10th Oct 2025 (Fri) 8.20 8.20 8.20 8.20 394,600
9th Oct 2025 (Thu) 8.26 8.26 8.26 8.08 292,031
8th Oct 2025 (Wed) 8.00 8.26 8.00 8.02 1,006,401
7th Oct 2025 (Tue) 7.90 8.26 7.90 8.16 740,772
6th Oct 2025 (Mon) 7.80 8.26 7.80 8.07 64,624
3rd Oct 2025 (Fri) 8.00 8.18 8.00 8.13 2,122,043
2nd Oct 2025 (Thu) 7.90 8.08 7.56 7.56 248,306
1st Oct 2025 (Wed) 8.00 8.00 7.90 8.13 969,237
30th Sep 2025 (Tue) 8.68 8.68 7.96 8.07 550,082
29th Sep 2025 (Mon) 7.80 8.40 7.80 8.14 3,871,964
26th Sep 2025 (Fri) 7.42 7.50 7.26 7.69 98,013
25th Sep 2025 (Thu) 7.80 7.80 7.60 7.69 471,038
24th Sep 2025 (Wed) 7.50 7.50 7.40 7.46 984,870
23rd Sep 2025 (Tue) 7.50 7.70 7.40 7.70 6,374,059
22nd Sep 2025 (Mon) 7.02 7.40 7.02 7.35 367,979
19th Sep 2025 (Fri) 7.08 7.12 7.08 7.38 506,585
18th Sep 2025 (Thu) 7.52 7.52 7.52 7.40 97,094
17th Sep 2025 (Wed) 6.98 7.20 6.98 7.31 399,077
16th Sep 2025 (Tue) 7.14 7.14 6.72 6.85 468,049
15th Sep 2025 (Mon) 6.80 6.86 6.80 6.86 214,129
12th Sep 2025 (Fri) 6.98 6.98 6.98 6.80 255,144
11th Sep 2025 (Thu) 6.74 6.74 6.68 6.85 293,336
10th Sep 2025 (Wed) 7.18 7.18 6.70 6.84 239,958
9th Sep 2025 (Tue) 7.48 7.48 6.80 6.79 984,055
8th Sep 2025 (Mon) 7.02 7.34 7.02 7.28 1,193,129
5th Sep 2025 (Fri) 7.58 7.58 7.58 7.67 372,232
4th Sep 2025 (Thu) 7.34 7.50 7.34 7.60 700,025
3rd Sep 2025 (Wed) 7.80 7.80 7.35 7.35 300,232
2nd Sep 2025 (Tue) 7.50 7.80 7.40 7.80 1,474,651
1st Sep 2025 (Mon) 7.32 7.32 7.32 7.55 684,923
FTSE 100 Latest
Value9,760.06
Change3.92