Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,318.49 -3.59 (-0.11%) Nikkei
39,158.09 +119.93 (+0.31%) Hang Seng
18,117.13 -249.82 (-1.36%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,656.36 -984.79 (-1.41%) CMC Crypto 200
1,429.39 -17.29 (-1.19%)
Zanaga Iron Ore Company Limited (ZIOC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.00 | 0.00 | 0.00 | 7.40 | 7.40 | 8,104 |
| 07 Jun 2024 | 7.48 | 7.48 | 7.19 | 7.35 | 7.35 | 374,902 |
| 06 Jun 2024 | 7.08 | 7.81 | 6.84 | 7.51 | 7.51 | 1,315,985 |
| 05 Jun 2024 | 6.82 | 7.08 | 6.70 | 6.95 | 6.95 | 200,813 |
| 04 Jun 2024 | 6.80 | 7.38 | 6.62 | 6.95 | 6.95 | 222,708 |
| 03 Jun 2024 | 6.80 | 7.19 | 6.52 | 6.95 | 6.95 | 60,353 |
| 31 May 2024 | 6.52 | 7.22 | 6.52 | 6.95 | 6.95 | 70,226 |
| 30 May 2024 | 7.39 | 7.48 | 6.75 | 7.00 | 7.00 | 53,211 |
| 29 May 2024 | 7.00 | 7.20 | 6.74 | 7.01 | 7.01 | 289,194 |
| 28 May 2024 | 7.24 | 7.40 | 7.02 | 7.12 | 7.12 | 79,517 |
| 24 May 2024 | 6.52 | 7.43 | 6.52 | 7.25 | 7.25 | 447,862 |
| 23 May 2024 | 6.86 | 7.13 | 6.59 | 6.90 | 6.90 | 146,095 |
| 22 May 2024 | 6.64 | 6.99 | 6.20 | 6.90 | 6.90 | 1,088,271 |
| 21 May 2024 | 6.40 | 7.02 | 6.27 | 6.51 | 6.51 | 406,660 |
| 20 May 2024 | 6.60 | 7.28 | 6.10 | 6.20 | 6.20 | 820,733 |
| 17 May 2024 | 6.62 | 6.62 | 6.10 | 6.64 | 6.64 | 327,029 |
| 16 May 2024 | 6.76 | 7.02 | 6.41 | 6.54 | 6.54 | 1,021,008 |
| 15 May 2024 | 6.80 | 7.28 | 6.60 | 6.98 | 6.98 | 187,144 |
| 14 May 2024 | 7.00 | 7.18 | 6.52 | 6.83 | 6.83 | 1,162,606 |
| 13 May 2024 | 7.09 | 7.48 | 7.02 | 7.26 | 7.26 | 645,444 |
| 10 May 2024 | 7.20 | 7.36 | 7.05 | 7.20 | 7.20 | 382,275 |
| 09 May 2024 | 7.02 | 7.40 | 7.02 | 7.34 | 7.34 | 129,101 |
| 08 May 2024 | 7.02 | 7.40 | 7.02 | 7.33 | 7.33 | 634,731 |
| 07 May 2024 | 7.02 | 7.98 | 7.02 | 7.39 | 7.39 | 121,183 |
| 03 May 2024 | 7.75 | 7.80 | 7.40 | 7.69 | 7.69 | 948,629 |
| 02 May 2024 | 7.06 | 7.84 | 7.00 | 7.60 | 7.60 | 1,722,583 |
| 01 May 2024 | 7.41 | 7.64 | 7.23 | 7.55 | 7.55 | 281,337 |
| 30 Apr 2024 | 8.48 | 9.00 | 7.52 | 7.75 | 7.75 | 2,322,291 |
| 29 Apr 2024 | 7.46 | 8.40 | 7.32 | 7.78 | 7.78 | 203,515 |
| 26 Apr 2024 | 8.00 | 8.00 | 7.34 | 7.64 | 7.64 | 761,440 |
| 25 Apr 2024 | 7.82 | 7.82 | 7.14 | 7.51 | 7.51 | 305,208 |
| 24 Apr 2024 | 7.60 | 7.95 | 6.76 | 7.65 | 7.65 | 425,212 |
| 23 Apr 2024 | 7.80 | 7.80 | 7.36 | 7.50 | 7.50 | 236,260 |
| 22 Apr 2024 | 7.42 | 7.54 | 7.06 | 7.62 | 7.62 | 350,998 |
| 19 Apr 2024 | 7.10 | 7.67 | 6.52 | 7.84 | 7.84 | 672,078 |
| 18 Apr 2024 | 7.50 | 7.50 | 7.44 | 7.12 | 7.12 | 121,570 |
| 17 Apr 2024 | 7.60 | 7.85 | 7.60 | 7.56 | 7.56 | 156,666 |
| 16 Apr 2024 | 7.97 | 8.00 | 7.25 | 7.45 | 7.45 | 13,501 |
| 15 Apr 2024 | 7.68 | 8.05 | 7.20 | 8.06 | 8.06 | 257,006 |
| 12 Apr 2024 | 7.12 | 7.98 | 6.52 | 7.50 | 7.50 | 1,136,087 |
| 11 Apr 2024 | 7.48 | 7.48 | 7.00 | 7.24 | 7.24 | 196,495 |
| 10 Apr 2024 | 7.20 | 7.43 | 7.02 | 7.24 | 7.24 | 347,824 |
| 09 Apr 2024 | 7.36 | 7.36 | 6.21 | 6.91 | 6.91 | 1,402,355 |
| 08 Apr 2024 | 6.98 | 7.38 | 6.00 | 6.74 | 6.74 | 1,233,975 |
| 05 Apr 2024 | 6.44 | 7.08 | 6.44 | 6.77 | 6.77 | 137,800 |
| 04 Apr 2024 | 6.50 | 6.68 | 6.66 | 6.60 | 6.60 | 103,810 |
| 03 Apr 2024 | 6.60 | 6.90 | 6.50 | 6.74 | 6.74 | 202,878 |
| 02 Apr 2024 | 6.94 | 7.80 | 6.50 | 6.74 | 6.74 | 419,682 |
| 28 Mar 2024 | 6.82 | 8.50 | 6.80 | 7.10 | 7.10 | 1,043,058 |
| 27 Mar 2024 | 7.00 | 7.08 | 6.66 | 7.23 | 7.23 | 234,290 |
| 26 Mar 2024 | 7.18 | 8.00 | 6.96 | 6.96 | 6.96 | 938,726 |
| 25 Mar 2024 | 7.02 | 8.28 | 7.02 | 7.58 | 7.58 | 489,313 |
| 22 Mar 2024 | 7.42 | 7.99 | 7.41 | 7.54 | 7.54 | 634,599 |
| 21 Mar 2024 | 7.10 | 7.64 | 7.10 | 7.59 | 7.59 | 73,973 |
| 20 Mar 2024 | 7.40 | 7.98 | 7.26 | 7.44 | 7.44 | 769,287 |
| 19 Mar 2024 | 7.60 | 7.89 | 7.44 | 7.69 | 7.69 | 542,452 |
| 18 Mar 2024 | 7.83 | 7.94 | 7.60 | 7.79 | 7.79 | 71,073 |
| 15 Mar 2024 | 7.88 | 9.00 | 7.56 | 7.69 | 7.69 | 241,435 |
| 14 Mar 2024 | 8.23 | 8.23 | 7.56 | 8.25 | 8.25 | 44,421 |
| 13 Mar 2024 | 7.76 | 7.90 | 7.42 | 7.73 | 7.73 | 280,881 |
| 12 Mar 2024 | 7.52 | 8.10 | 7.52 | 7.75 | 7.75 | 169,936 |
| 11 Mar 2024 | 7.52 | 8.66 | 7.52 | 8.06 | 8.06 | 317,094 |
| 08 Mar 2024 | 8.06 | 8.50 | 8.06 | 8.19 | 8.19 | 314,273 |
| 07 Mar 2024 | 7.52 | 8.30 | 7.52 | 7.89 | 7.89 | 360,856 |
| 06 Mar 2024 | 8.02 | 8.54 | 7.76 | 8.06 | 8.06 | 335,548 |
| 05 Mar 2024 | 8.98 | 8.98 | 8.02 | 8.49 | 8.49 | 1,011,623 |
| 04 Mar 2024 | 8.20 | 8.83 | 7.50 | 8.53 | 8.53 | 935,803 |
| 01 Mar 2024 | 8.00 | 8.36 | 7.86 | 7.86 | 7.86 | 168,374 |
| 29 Feb 2024 | 7.52 | 8.23 | 7.52 | 7.97 | 7.97 | 712,289 |
| 28 Feb 2024 | 8.08 | 8.08 | 7.20 | 8.15 | 8.15 | 518,715 |
| 27 Feb 2024 | 7.68 | 8.12 | 7.36 | 7.55 | 7.55 | 193,870 |
| 26 Feb 2024 | 7.64 | 8.48 | 7.62 | 8.01 | 8.01 | 99,612 |
| 23 Feb 2024 | 7.82 | 8.50 | 7.60 | 7.82 | 7.82 | 179,437 |
| 22 Feb 2024 | 7.81 | 8.00 | 7.77 | 7.87 | 7.87 | 332,000 |
| 21 Feb 2024 | 7.85 | 8.18 | 7.81 | 7.87 | 7.87 | 240,800 |
| 20 Feb 2024 | 7.82 | 8.08 | 7.54 | 7.86 | 7.86 | 185,661 |
| 19 Feb 2024 | 8.02 | 8.84 | 7.80 | 8.01 | 8.01 | 501,758 |
| 16 Feb 2024 | 7.70 | 8.50 | 7.34 | 8.26 | 8.26 | 1,573,764 |
| 15 Feb 2024 | 7.00 | 7.54 | 7.00 | 7.54 | 7.54 | 944,143 |
| 14 Feb 2024 | 6.86 | 6.95 | 6.84 | 6.92 | 6.92 | 84,767 |
| 13 Feb 2024 | 7.00 | 7.48 | 6.86 | 7.17 | 7.17 | 105,870 |
| 12 Feb 2024 | 7.00 | 7.48 | 6.84 | 6.91 | 6.91 | 57,645 |
| 09 Feb 2024 | 7.30 | 7.30 | 6.84 | 7.15 | 7.15 | 105,406 |
| 08 Feb 2024 | 6.82 | 7.43 | 6.82 | 7.13 | 7.13 | 38,954 |
| 07 Feb 2024 | 7.30 | 7.30 | 6.82 | 6.91 | 6.91 | 54,626 |
| 06 Feb 2024 | 7.10 | 7.30 | 6.74 | 7.10 | 7.10 | 476,904 |
| 05 Feb 2024 | 7.40 | 7.92 | 6.74 | 7.06 | 7.06 | 956,658 |
| 02 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.66 | 7.66 | 2,042 |
| 01 Feb 2024 | 7.50 | 7.98 | 7.46 | 7.66 | 7.66 | 146,723 |
| 31 Jan 2024 | 7.52 | 7.98 | 7.38 | 7.69 | 7.69 | 309,472 |
| 30 Jan 2024 | 8.10 | 8.79 | 7.50 | 8.06 | 8.06 | 659,276 |
| 29 Jan 2024 | 8.50 | 8.70 | 8.10 | 8.31 | 8.31 | 238,135 |
| 26 Jan 2024 | 8.20 | 8.45 | 8.10 | 8.39 | 8.39 | 439,270 |
| 25 Jan 2024 | 8.32 | 8.98 | 8.16 | 8.30 | 8.30 | 257,178 |
| 24 Jan 2024 | 8.08 | 8.65 | 8.08 | 8.66 | 8.66 | 12,109 |
| 23 Jan 2024 | 9.00 | 9.00 | 8.08 | 8.61 | 8.61 | 87,046 |
| 22 Jan 2024 | 8.30 | 10.00 | 8.08 | 8.30 | 8.30 | 362,153 |
| 19 Jan 2024 | 9.00 | 9.00 | 8.32 | 8.34 | 8.34 | 162,171 |
| 18 Jan 2024 | 8.43 | 9.46 | 8.43 | 8.97 | 8.97 | 163,951 |
| 17 Jan 2024 | 8.52 | 8.98 | 8.30 | 8.60 | 8.60 | 525,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.