Zanaga Iron Ore Co. Ltd. ZIOC
LSE · United Kingdom · Non-Energy Minerals
GBp 3.30-0.30 (-8.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.60 | +1.41% | GBp 3.50 | GBp 3.60 | GBp 3.50 | 229.53K |
| 2026-09-29 | GBp 3.55 | -1.39% | GBp 3.51 | GBp 3.60 | GBp 3.50 | 718.74K |
| 2026-09-28 | GBp 3.60 | 0.00% | GBp 3.62 | GBp 3.89 | GBp 3.55 | 1.51M |
| 2026-09-25 | GBp 3.60 | -4.13% | GBp 3.61 | GBp 3.70 | GBp 3.54 | 1.34M |
| 2026-09-24 | GBp 3.76 | -3.72% | GBp 3.60 | GBp 3.90 | GBp 3.60 | 825.24K |
| 2026-09-23 | GBp 3.90 | +8.03% | GBp 3.89 | GBp 3.90 | GBp 3.60 | 1.09M |
| 2026-09-22 | GBp 3.61 | +0.84% | GBp 3.79 | GBp 3.79 | GBp 3.61 | 1.15M |
| 2026-09-21 | GBp 3.58 | +1.42% | GBp 3.90 | GBp 3.90 | GBp 3.50 | 75.46K |
| 2026-09-18 | GBp 3.53 | -4.59% | GBp 3.53 | GBp 3.53 | GBp 3.52 | 170.92K |
| 2026-09-17 | GBp 3.70 | +5.71% | GBp 3.59 | GBp 3.70 | GBp 3.46 | 470.87K |
| 2026-09-16 | GBp 3.50 | -5.66% | GBp 3.80 | GBp 3.80 | GBp 3.35 | 3.11M |
| 2026-09-15 | GBp 3.71 | -2.37% | GBp 3.80 | GBp 4.00 | GBp 3.70 | 1.03M |
| 2026-09-14 | GBp 3.80 | -4.28% | GBp 4.00 | GBp 4.00 | GBp 3.77 | 541.90K |
| 2026-09-11 | GBp 3.97 | +4.75% | GBp 3.80 | GBp 3.98 | GBp 3.70 | 1.51M |
| 2026-09-10 | GBp 3.79 | +1.88% | GBp 4.00 | GBp 4.00 | GBp 3.60 | 336.75K |
| 2026-09-09 | GBp 3.72 | +8.14% | GBp 3.44 | GBp 3.89 | GBp 3.33 | 5.83M |
| 2026-09-08 | GBp 3.44 | +4.56% | GBp 3.35 | GBp 3.50 | GBp 3.25 | 2.22M |
| 2026-09-07 | GBp 3.29 | +6.82% | GBp 3.08 | GBp 3.45 | GBp 3.00 | 1.97M |
| 2026-09-04 | GBp 3.08 | -4.79% | GBp 3.08 | GBp 3.13 | GBp 3.08 | 164.53K |
| 2026-09-03 | GBp 3.23 | +3.52% | GBp 3.05 | GBp 3.40 | GBp 3.01 | 4.49M |
| 2026-09-02 | GBp 3.13 | -0.79% | GBp 3.20 | GBp 3.20 | GBp 3.06 | 1.23M |
| 2026-09-01 | GBp 3.15 | -1.56% | GBp 3.12 | GBp 3.20 | GBp 3.10 | 473.38K |
| 2026-08-28 | GBp 3.20 | -6.98% | GBp 3.20 | GBp 3.23 | GBp 3.05 | 2.40M |
| 2026-08-27 | GBp 3.44 | +4.88% | GBp 3.20 | GBp 3.44 | GBp 3.20 | 531.31K |
| 2026-08-26 | GBp 3.28 | +5.81% | GBp 3.00 | GBp 3.49 | GBp 3.00 | 1.79M |
| 2026-08-25 | GBp 3.10 | -1.59% | GBp 3.10 | GBp 3.24 | GBp 3.06 | 1.51M |
| 2026-08-24 | GBp 3.15 | -1.56% | GBp 3.30 | GBp 3.48 | GBp 2.99 | 5.25M |
| 2026-08-21 | GBp 3.20 | -3.03% | GBp 3.30 | GBp 3.49 | GBp 3.20 | 1.99M |
| 2026-08-20 | GBp 3.30 | +3.45% | GBp 3.40 | GBp 3.49 | GBp 3.00 | 7.07M |
| 2026-08-19 | GBp 3.19 | -6.73% | GBp 3.30 | GBp 3.50 | GBp 3.19 | 2.38M |
| 2026-08-18 | GBp 3.42 | -0.15% | GBp 3.50 | GBp 3.50 | GBp 3.36 | 302.23K |
| 2026-08-17 | GBp 3.42 | -7.18% | GBp 3.78 | GBp 3.88 | GBp 3.31 | 4.20M |
| 2026-08-14 | GBp 3.69 | -5.38% | GBp 3.69 | GBp 3.89 | GBp 3.46 | 452.44K |
| 2026-08-13 | GBp 3.90 | +9.70% | GBp 3.51 | GBp 3.90 | GBp 3.48 | 1.30M |
| 2026-08-12 | GBp 3.56 | -1.25% | GBp 3.60 | GBp 3.60 | GBp 3.51 | 91.83K |
| 2026-08-11 | GBp 3.60 | -6.01% | GBp 3.89 | GBp 3.89 | GBp 3.50 | 773.43K |
| 2026-08-10 | GBp 3.83 | +6.39% | GBp 3.60 | GBp 3.89 | GBp 3.41 | 505.88K |
| 2026-08-07 | GBp 3.60 | +2.86% | GBp 3.50 | GBp 3.60 | GBp 3.35 | 3.03M |
| 2026-08-06 | GBp 3.50 | +2.94% | GBp 3.80 | GBp 3.99 | GBp 3.40 | 6.21M |
| 2026-08-05 | GBp 3.40 | -5.03% | GBp 3.90 | GBp 3.90 | GBp 3.40 | 1.01M |
| 2026-08-04 | GBp 3.58 | -6.04% | GBp 3.98 | GBp 3.98 | GBp 3.58 | 2.99M |
| 2026-08-03 | GBp 3.81 | -4.75% | GBp 4.00 | GBp 4.00 | GBp 3.80 | 231.92K |
| 2026-07-31 | GBp 4.00 | -2.44% | GBp 4.10 | GBp 4.47 | GBp 3.70 | 2.85M |
| 2026-07-30 | GBp 4.10 | -2.50% | GBp 4.11 | GBp 4.14 | GBp 4.10 | 6.47M |
| 2026-07-29 | GBp 4.20 | +2.56% | GBp 4.12 | GBp 4.48 | GBp 4.10 | 442.33K |
| 2026-07-28 | GBp 4.10 | -0.49% | GBp 4.30 | GBp 4.30 | GBp 4.10 | 3.57M |
| 2026-07-27 | GBp 4.12 | +0.49% | GBp 4.20 | GBp 4.25 | GBp 4.11 | 1.59M |
| 2026-07-24 | GBp 4.10 | -1.91% | GBp 4.11 | GBp 4.48 | GBp 4.10 | 722.63K |
| 2026-07-23 | GBp 4.18 | -0.71% | GBp 4.50 | GBp 4.50 | GBp 4.18 | 636.70K |
| 2026-07-22 | GBp 4.21 | -3.77% | GBp 4.25 | GBp 4.37 | GBp 4.21 | 151.07K |
| 2026-07-21 | GBp 4.38 | +2.70% | GBp 4.50 | GBp 4.50 | GBp 4.32 | 77.14K |
| 2026-07-20 | GBp 4.26 | -0.70% | GBp 4.29 | GBp 4.59 | GBp 4.21 | 1.98M |
| 2026-07-17 | GBp 4.29 | -3.38% | GBp 4.26 | GBp 4.59 | GBp 4.25 | 225.26K |
| 2026-07-16 | GBp 4.44 | -1.99% | GBp 4.52 | GBp 4.58 | GBp 4.29 | 80.11K |
| 2026-07-15 | GBp 4.53 | +5.35% | GBp 4.30 | GBp 4.53 | GBp 4.30 | 262.46K |
| 2026-07-14 | GBp 4.30 | -1.38% | GBp 4.20 | GBp 4.59 | GBp 4.20 | 1.18M |
| 2026-07-13 | GBp 4.36 | +3.07% | GBp 4.25 | GBp 4.27 | GBp 4.20 | 1.51M |
| 2026-07-10 | GBp 4.23 | +0.71% | GBp 4.20 | GBp 4.25 | GBp 4.17 | 1.71M |
| 2026-07-09 | GBp 4.20 | -2.33% | GBp 4.31 | GBp 4.35 | GBp 4.10 | 1.93M |
| 2026-07-08 | GBp 4.30 | -8.12% | GBp 4.44 | GBp 4.60 | GBp 4.30 | 4.96M |
| 2026-07-07 | GBp 4.68 | +4.00% | GBp 4.46 | GBp 4.74 | GBp 4.45 | 1.03M |
| 2026-07-06 | GBp 4.50 | 0.00% | GBp 4.30 | GBp 4.70 | GBp 4.25 | 2.84M |
| 2026-07-03 | GBp 4.50 | 0.00% | GBp 4.20 | GBp 4.50 | GBp 4.20 | 498.94K |
| 2026-07-02 | GBp 4.50 | +2.27% | GBp 4.70 | GBp 4.70 | GBp 4.25 | 377.03K |
| 2026-07-01 | GBp 4.40 | -0.11% | GBp 4.31 | GBp 4.74 | GBp 4.21 | 2.48M |
| 2026-06-30 | GBp 4.41 | +10.13% | GBp 4.10 | GBp 4.50 | GBp 4.01 | 30.29M |
| 2026-06-29 | GBp 4.00 | -1.84% | GBp 4.10 | GBp 4.10 | GBp 4.00 | 178.73K |
| 2026-06-26 | GBp 4.07 | -0.61% | GBp 4.10 | GBp 4.19 | GBp 4.00 | 18.51M |
| 2026-06-25 | GBp 4.10 | -1.09% | GBp 4.19 | GBp 4.19 | GBp 4.10 | 324.81K |
| 2026-06-24 | GBp 4.14 | 0.00% | GBp 4.11 | GBp 4.11 | GBp 4.10 | 89.45K |
| 2026-06-23 | GBp 4.14 | +1.10% | GBp 4.10 | GBp 4.11 | GBp 4.10 | 785.01K |
| 2026-06-22 | GBp 4.10 | -0.24% | GBp 4.19 | GBp 4.19 | GBp 4.10 | 1.66M |
| 2026-06-19 | GBp 4.11 | 0.00% | GBp 4.11 | GBp 4.19 | GBp 4.11 | 272.29K |
| 2026-06-18 | GBp 4.11 | 0.00% | GBp 4.11 | GBp 4.20 | GBp 4.10 | 282.22K |
| 2026-06-17 | GBp 4.11 | +0.24% | GBp 4.20 | GBp 4.20 | GBp 4.11 | 52.07K |
| 2026-06-16 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.19 | GBp 4.10 | 340.55K |
| 2026-06-15 | GBp 4.10 | -2.38% | GBp 4.10 | GBp 4.20 | GBp 4.10 | 1.06M |
| 2026-06-12 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.20 | GBp 4.10 | 363.95K |
| 2026-06-11 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.20 | GBp 4.01 | 2.13M |
| 2026-06-10 | GBp 4.20 | +0.24% | GBp 4.20 | GBp 4.20 | GBp 4.10 | 5.10M |
| 2026-06-09 | GBp 4.19 | +0.96% | GBp 4.11 | GBp 4.19 | GBp 4.10 | 1.23M |
| 2026-06-08 | GBp 4.15 | +0.61% | GBp 4.20 | GBp 4.20 | GBp 4.10 | 2.46M |
| 2026-06-05 | GBp 4.13 | -3.85% | GBp 4.11 | GBp 4.29 | GBp 4.10 | 1.08M |
| 2026-06-04 | GBp 4.29 | -4.45% | GBp 4.29 | GBp 4.29 | GBp 4.11 | 479.44K |
| 2026-06-03 | GBp 4.49 | +8.19% | GBp 4.15 | GBp 4.49 | GBp 4.10 | 1.27M |
| 2026-06-02 | GBp 4.15 | -0.24% | GBp 4.11 | GBp 4.20 | GBp 4.08 | 3.52M |
| 2026-06-01 | GBp 4.16 | +0.97% | GBp 4.20 | GBp 4.31 | GBp 4.11 | 208.98K |
| 2026-05-29 | GBp 4.12 | +0.24% | GBp 4.34 | GBp 4.47 | GBp 4.11 | 1.51M |
| 2026-05-28 | GBp 4.11 | +0.24% | GBp 4.33 | GBp 4.33 | GBp 4.11 | 829.45K |
| 2026-05-27 | GBp 4.10 | -0.24% | GBp 4.12 | GBp 4.33 | GBp 4.10 | 915.58K |