Zanaga Iron Ore Company Limited (ZIOC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.501253132832 | 7.98 | 8.98 | 7.52 | 791827 | 8.41136193 | DE |
| 4 | 0.02 | 0.25 | 8 | 12 | 7.1 | 2212823 | 8.83472416 | DE |
| 12 | 3.78 | 89.1509433962 | 4.24 | 12 | 3.51 | 1197805 | 7.34077697 | DE |
| 26 | 2.62 | 48.5185185185 | 5.4 | 12 | 3.51 | 897803 | 6.35002013 | DE |
| 52 | -0.28 | -3.3734939759 | 8.3 | 12 | 3.51 | 826184 | 6.46247746 | DE |
| 156 | 4.42 | 122.777777778 | 3.6 | 18.4 | 1.75 | 761743 | 6.19441864 | DE |
| 260 | -0.44 | -5.20094562648 | 8.46 | 18.4 | 1.75 | 737733 | 6.35317739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 8.5 | 0.04 | 0.47 | 8.24 | 8.68 | 8.24 | 830981 |
| 1737394200 | 8.46 | 0.16 | 1.93 | 8.98 | 8.98 | 8.4 | 545341 |
| 1737135000 | 8.3 | 0.1 | 1.22 | 7.88 | 8.5 | 7.88 | 1103611 |
| 1737048600 | 8.2 | -0.28 | -3.30 | 8.94 | 8.94 | 8 | 281465 |
| 1736962200 | 8.48 | 0.7 | 9.00 | 7.98 | 8.6 | 7.52 | 1197737 |
| 1736875800 | 7.78 | -0.1 | -1.27 | 7.52 | 7.88 | 7.1 | 600065 |
| 1736789400 | 7.88 | -0.01 | -0.13 | 8.66 | 8.98 | 7.5 | 541662 |
| 1736530200 | 7.89 | -0.72 | -8.36 | 8 | 8.8 | 7.5 | 2811786 |
| 1736443800 | 8.61 | -1.09 | -11.24 | 9.9 | 10.95 | 8.2 | 2739698 |
| 1736357400 | 9.7 | -1.33 | -12.02 | 11.2 | 11.2 | 9.7 | 2306476 |
| 1736271000 | 11.025 | 0.75 | 7.30 | 10.55 | 12 | 10.05 | 4009108 |
| 1736184600 | 10.275 | 1.52 | 17.29 | 8.52 | 10.5 | 8.52 | 2844085 |
| 1735925400 | 8.76 | 0.9 | 11.45 | 8 | 9.3 | 8 | 11341863 |
| 1735839000 | 7.86 | 0.64 | 8.86 | 7.8 | 8 | 7.8 | 1955906 |
| 1735666200 | 7.22 | -0.38 | -5.00 | 8 | 8 | 7.22 | 257141 |
| 1735579800 | 7.6 | 0.1 | 1.33 | 8.24 | 8.24 | 7.6 | 683585 |
| 1735320600 | 7.5 | 0.44 | 6.23 | 8 | 8 | 7.5 | 3567478 |
| 1735061400 | 7.06 | -0.45 | -5.99 | 7.06 | 7.06 | 7.06 | 601765 |
| 1734975000 | 7.51 | 0.45 | 6.37 | 7.48 | 7.7 | 7.48 | 1959875 |
| 1734715800 | 7.06 | 0.22 | 3.22 | 6.9 | 7.06 | 6.66 | 1456276 |
| 1734629400 | 6.84 | -0.41 | -5.66 | 7.02 | 7.02 | 6.5199999 | 663560 |
| 1734543000 | 7.25 | 0.24 | 3.42 | 7.02 | 7.25 | 7.02 | 1396034 |
| 1734456600 | 7.01 | 0.26 | 3.85 | 7.01 | 7.01 | 7.01 | 253352 |
| 1734370200 | 6.75 | 0.3 | 4.65 | 6.0199999 | 7.48 | 6.0199999 | 1128641 |
| 1734111000 | 6.45 | 0 | 0.00 | 6.22 | 6.78 | 6.04 | 945416 |
| 1734024600 | 6.45 | -0.29 | -4.30 | 6.4 | 7.98 | 6.22 | 3259466 |
| 1733938200 | 6.74 | 1.79 | 36.02 | 5.3 | 7 | 5 | 4810592 |
| 1733851800 | 4.955 | 0.56 | 12.61 | 4.82 | 4.955 | 4.5 | 361817 |
| 1733765400 | 4.4 | -0.33 | -6.88 | 4.59 | 4.83 | 4.4 | 1141809 |
| 1733506200 | 4.725 | 0.3 | 6.78 | 4.01 | 4.74 | 4.01 | 401355 |
| 1733419800 | 4.425 | -0.31 | -6.45 | 4.5199999 | 4.5199999 | 4.425 | 285493 |
| 1733333400 | 4.73 | -0.3 | -5.96 | 4.53 | 4.98 | 4.53 | 607708 |
| 1733247000 | 5.03 | 0.73 | 16.98 | 4.49 | 5.03 | 4.49 | 1300486 |
| 1733160600 | 4.3 | 0.3 | 7.50 | 4.3 | 4.3 | 4.3 | 629761 |
| 1732901400 | 4 | 0.16 | 4.17 | 4.22 | 4.22 | 3.51 | 153752 |
| 1732815000 | 3.84 | -0.12 | -2.91 | 3.84 | 3.84 | 3.84 | 102958 |
| 1732728600 | 3.955 | 0 | 0.13 | 4 | 4 | 3.955 | 163938 |
| 1732642200 | 3.95 | -0.01 | -0.25 | 3.95 | 3.95 | 3.95 | 17 |
| 1732555800 | 3.96 | 0.06 | 1.54 | 3.91 | 4.2699999 | 3.79 | 915106 |
| 1732296600 | 3.9 | 0.1 | 2.63 | 3.9 | 3.9 | 3.9 | 127798 |
| 1732210200 | 3.8 | 0.01 | 0.26 | 3.79 | 3.8 | 3.79 | 662363 |
| 1732123800 | 3.79 | 0.02 | 0.53 | 3.88 | 3.97 | 3.79 | 1006064 |
| 1732037400 | 3.77 | 0 | 0.00 | 3.6 | 3.77 | 3.6 | 202734 |
| 1731951000 | 3.77 | 0.06 | 1.62 | 3.8 | 4.17 | 3.77 | 1654788 |
| 1731691800 | 3.71 | -0.04 | -1.07 | 3.66 | 3.71 | 3.66 | 578156 |
| 1731605400 | 3.75 | -0.36 | -8.65 | 4.01 | 4.01 | 3.75 | 717657 |
| 1731519000 | 4.105 | 0 | 0.00 | 4.0199999 | 4.105 | 4.0199999 | 160994 |
| 1731432600 | 4.105 | -0.31 | -7.02 | 4.01 | 4.2 | 4 | 1325413 |
| 1731346200 | 4.415 | 0.12 | 2.67 | 4.03 | 4.6 | 4.03 | 425318 |
| 1731087000 | 4.3 | 0.21 | 5.13 | 4.3 | 4.3 | 4.3 | 100474 |
| 1731000600 | 4.09 | -0.21 | -4.88 | 4.49 | 4.69 | 4.09 | 341710 |
| 1730914200 | 4.3 | -0.35 | -7.53 | 4.41 | 4.49 | 4.3 | 389834 |
| 1730827800 | 4.65 | -0.05 | -1.06 | 4.65 | 4.65 | 4.65 | 82070 |
| 1730741400 | 4.7 | 0.06 | 1.18 | 4.8 | 4.8 | 4.64 | 351162 |
| 1730482200 | 4.6449999 | 0.17 | 3.80 | 4.21 | 4.6449999 | 4.21 | 319163 |
| 1730395800 | 4.475 | 0.23 | 5.54 | 4.12 | 4.475 | 4.12 | 409704 |
| 1730309400 | 4.24 | 0.04 | 0.95 | 4.24 | 4.24 | 4.24 | 332302 |
| 1730223000 | 4.2 | -0.05 | -1.18 | 4.3 | 4.3 | 4.2 | 84325 |
| 1730136600 | 4.25 | 0.36 | 9.25 | 4.25 | 4.25 | 4.25 | 3921062 |
| 1729873800 | 3.89 | -0.49 | -11.09 | 4.21 | 4.21 | 3.8 | 6447401 |
| 1729787400 | 4.375 | -0.37 | -7.80 | 4.375 | 4.375 | 4.375 | 1454964 |
| 1729701000 | 4.745 | 0.19 | 4.17 | 4.9 | 5 | 4.7 | 1453566 |
| 1729614600 | 4.555 | 0.07 | 1.67 | 4.5 | 4.555 | 4.5 | 383183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
