Zanaga Iron Ore Company Limited (ZIOC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.15873015873 | 5.04 | 5.3 | 4.745 | 790655 | 4.96537314 | DE |
| 4 | -1.02 | -17.5862068966 | 5.8 | 5.98 | 4.745 | 462592 | 5.25109461 | DE |
| 12 | -0.02 | -0.416666666667 | 4.8 | 6 | 4.73 | 475956 | 5.35982882 | DE |
| 26 | -1.82 | -27.5757575758 | 6.6 | 8.7 | 4.54 | 786277 | 6.06879045 | DE |
| 52 | -4.72 | -49.6842105263 | 9.5 | 11.5 | 4.54 | 831610 | 7.11933179 | DE |
| 156 | 0.29 | 6.45879732739 | 4.49 | 18.4 | 1.75 | 673096 | 6.01670377 | DE |
| 260 | -4.72 | -49.6842105263 | 9.5 | 18.4 | 1.75 | 721112 | 6.60406183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 5.01 | 0.27 | 5.58 | 5.14 | 5.14 | 4.78 | 1003511 |
| 1727800200 | 4.745 | -0.25 | -5.01 | 5.2 | 5.2 | 4.745 | 1751059 |
| 1727713800 | 4.995 | -0.21 | -3.94 | 5.3 | 5.3 | 4.995 | 235946 |
| 1727454600 | 5.2 | 0.12 | 2.26 | 4.94 | 5.3 | 4.82 | 1081368 |
| 1727368200 | 5.085 | -0.07 | -1.26 | 5.04 | 5.085 | 4.88 | 336022 |
| 1727281800 | 5.15 | -0.05 | -0.96 | 5.32 | 5.32 | 5.0199999 | 382745 |
| 1727195400 | 5.2 | -0.15 | -2.80 | 5.22 | 5.22 | 5.04 | 1458826 |
| 1727109000 | 5.35 | -0.41 | -7.12 | 5.5199999 | 5.5199999 | 5.35 | 493007 |
| 1726849800 | 5.76 | 0.1 | 1.77 | 5.6 | 5.76 | 5.6 | 124157 |
| 1726763400 | 5.66 | -0.1 | -1.74 | 5.8 | 5.8 | 5.66 | 101243 |
| 1726677000 | 5.76 | 0.01 | 0.17 | 5.76 | 5.76 | 5.76 | 123703 |
| 1726590600 | 5.75 | -0.07 | -1.20 | 5.8 | 5.8 | 5.75 | 256621 |
| 1726504200 | 5.82 | 0.07 | 1.22 | 5.66 | 5.82 | 5.66 | 185728 |
| 1726245000 | 5.75 | -0.01 | -0.17 | 5.62 | 5.75 | 5.62 | 648982 |
| 1726158600 | 5.76 | -0.06 | -1.03 | 5.66 | 5.76 | 5.66 | 128773 |
| 1726072200 | 5.82 | 0.16 | 2.83 | 5.82 | 5.82 | 5.82 | 127449 |
| 1725985800 | 5.66 | -0.24 | -4.07 | 5.76 | 5.98 | 5.5199999 | 102705 |
| 1725899400 | 5.9 | 0.18 | 3.15 | 5.9 | 5.9 | 5.9 | 354187 |
| 1725640200 | 5.72 | -0.18 | -3.05 | 5.76 | 5.76 | 5.72 | 155491 |
| 1725553800 | 5.9 | -0.07 | -1.17 | 5.8 | 5.9 | 5.8 | 326895 |
| 1725467400 | 5.97 | 0.27 | 4.74 | 5.98 | 6 | 5.8 | 1679437 |
| 1725381000 | 5.7 | 0.03 | 0.53 | 5.98 | 5.98 | 5.62 | 490914 |
| 1725294600 | 5.67 | 0.41 | 7.79 | 5.78 | 5.98 | 5.4 | 1359367 |
| 1725035400 | 5.26 | 0.35 | 7.02 | 5.28 | 5.42 | 5.26 | 397118 |
| 1724949000 | 4.915 | -0.13 | -2.58 | 4.915 | 4.915 | 4.915 | 516707 |
| 1724862600 | 5.045 | -0.1 | -1.85 | 5.2 | 5.2 | 5 | 250265 |
| 1724776200 | 5.14 | -0.01 | -0.19 | 5 | 5.14 | 5 | 161091 |
| 1724430600 | 5.15 | -0.33 | -6.02 | 5.2 | 5.2 | 5.15 | 450312 |
| 1724344200 | 5.48 | -0.06 | -1.08 | 5.58 | 5.58 | 5.22 | 386372 |
| 1724257800 | 5.54 | 0.02 | 0.36 | 5.48 | 5.54 | 5.48 | 1495132 |
| 1724171400 | 5.5199999 | 0.18 | 3.37 | 5.22 | 5.5199999 | 5.22 | 422373 |
| 1724085000 | 5.34 | -0.27 | -4.81 | 5.2 | 5.34 | 5.2 | 72442 |
| 1723825800 | 5.61 | 0 | 0.00 | 5.34 | 5.61 | 5.34 | 657233 |
| 1723739400 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 174827 |
| 1723653000 | 5.61 | -0.09 | -1.58 | 5.61 | 5.61 | 5.61 | 119572 |
| 1723566600 | 5.7 | -0.01 | -0.18 | 5.98 | 5.98 | 5.7 | 269988 |
| 1723480200 | 5.71 | -0.15 | -2.56 | 5.28 | 5.71 | 5.28 | 114417 |
| 1723221000 | 5.86 | -0.05 | -0.85 | 5.86 | 5.86 | 5.86 | 93880 |
| 1723134600 | 5.91 | 0.27 | 4.79 | 6 | 6 | 5.5 | 1413265 |
| 1723048200 | 5.64 | 0.53 | 10.48 | 5.6 | 5.64 | 5.6 | 319917 |
| 1722961800 | 5.105 | -0.15 | -2.76 | 4.73 | 5.105 | 4.73 | 101017 |
| 1722875400 | 5.25 | -0.08 | -1.50 | 4.8 | 5.25 | 4.8 | 1212798 |
| 1722616200 | 5.33 | -0.09 | -1.66 | 5.16 | 5.7 | 5.0599999 | 1218851 |
| 1722529800 | 5.42 | 0.45 | 8.94 | 5 | 5.42 | 4.99 | 162216 |
| 1722443400 | 4.975 | 0.08 | 1.63 | 4.975 | 4.975 | 4.975 | 33831 |
| 1722357000 | 4.8949999 | -0.15 | -2.88 | 4.99 | 4.99 | 4.8949999 | 1133555 |
| 1722270600 | 5.04 | -0.17 | -3.17 | 5.0199999 | 5.04 | 5.0199999 | 636147 |
| 1722011400 | 5.205 | 0.11 | 2.06 | 5.205 | 5.205 | 5.205 | 50 |
| 1721925000 | 5.1 | -0.1 | -1.83 | 5.1 | 5.1 | 5.1 | 159538 |
| 1721838600 | 5.195 | 0 | 0.10 | 5 | 5.195 | 5 | 110000 |
| 1721752200 | 5.19 | -0.2 | -3.71 | 5.16 | 5.19 | 5.16 | 483076 |
| 1721665800 | 5.39 | 0.04 | 0.75 | 5.4 | 5.4 | 5.39 | 103765 |
| 1721406600 | 5.35 | 0.16 | 3.08 | 5.35 | 5.35 | 5.35 | 82779 |
| 1721320200 | 5.19 | 0.3 | 6.03 | 5.19 | 5.19 | 5.19 | 872462 |
| 1721233800 | 4.8949999 | -0.15 | -2.88 | 4.95 | 4.99 | 4.8949999 | 252187 |
| 1721147400 | 5.04 | 0.13 | 2.65 | 4.8099999 | 5.04 | 4.8099999 | 159482 |
| 1721061000 | 4.91 | -0.23 | -4.47 | 5.26 | 5.26 | 4.91 | 346864 |
| 1720801800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 61207 |
| 1720715400 | 5.14 | 0.59 | 12.97 | 4.8 | 5.14 | 4.8 | 868439 |
| 1720629000 | 4.55 | -0.5 | -9.81 | 5.0199999 | 5.2 | 4.54 | 2007797 |
| 1720542600 | 5.045 | -0.24 | -4.45 | 5.26 | 5.26 | 5 | 1754274 |
| 1720456200 | 5.28 | -0.12 | -2.22 | 5.42 | 5.48 | 5.26 | 1439276 |
| 1720197000 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 1333107 |
| 1720110600 | 5.6 | 0.1 | 1.82 | 5.58 | 5.6 | 5.58 | 791112 |
| 1720024200 | 5.5 | -0.11 | -1.96 | 5.74 | 5.74 | 5.5 | 724454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
