LSE · ZIOC · stock
Zanaga Iron Ore Company Limited (ZIOC) stock price history
Every LSE trading session of Zanaga Iron Ore Company Limited from Nov 18, 2010 to Sep 28, 2026: 4,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIOC adjusted close, 2010 to 2026
- £2.13
- All time high, 2011
- £0.1095
- 52 week high, £0.0299 low
- 4,005
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ZIOC key facts
- Zanaga Iron Ore Company Limited (ZIOC) closed at £0.0360 on Sep 28, 2026 on LSE.
- ZIOC's all time high close is £2.13, set on Jan 13, 2011; its all time low close is £0.0142 on Dec 29, 2015.
- ZIOC's 52 week range is £0.0299 to £0.1095.
- ZIOC returned -53.2% over the year to Sep 28, 2026 and -11.8% over five years.
- Over ten years ZIOC returned +49%, +4.1% a year compounded.
- ZIOC's deepest drawdown was -99.3% from Jan 13, 2011 to Dec 29, 2015.
- DataCedar holds 4,005 daily sessions of ZIOC history from Nov 18, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZIOC price chart, 2010 to 2026
ZIOC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.5% |
| 3 months | -11.7% |
| 6 months | -31.8% |
| Year to date | -58.3% |
| 1 year | -53.2% |
| 3 years | -20.8% |
| 5 years | -11.8% |
| 10 years | +48.8% |
| Since Nov 18, 2010 | -97.8% |
| Compound annual growth, 15.9 years | -21.4% |
ZIOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.13 on Jan 13, 2011
- All time low close
- £0.0142 on Dec 29, 2015
- 52 week high
- £0.1095 on Nov 18, 2025
- 52 week low
- £0.0299 on Aug 24, 2026
- Deepest drawdown
- -99.3% from Jan 13, 2011 to Dec 29, 2015, not yet recovered
- Best single session
- +70.1% on Oct 2, 2023
- Worst single session
- -32.1% on May 28, 2020
- Volatility, 1 year annualised
- 71.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2016, +372%
- Worst calendar year
- 2012, -75%
ZIOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0850 | £0.0990 | £0.0299 | £0.0360 | -57.0% | 421M | 187 |
| 2025 | £0.0780 | £0.1200 | £0.0615 | £0.0838 | +10.7% | 218.1M | 253 |
| 2024 | £0.1040 | £0.1095 | £0.0351 | £0.0757 | -24.3% | 205.3M | 254 |
| 2023 | £0.0426 | £0.1890 | £0.0370 | £0.1000 | +111.6% | 182.3M | 251 |
| 2022 | £0.0306 | £0.0600 | £0.0170 | £0.0472 | +28.0% | 166.9M | 250 |
| 2021 | £0.0868 | £0.1095 | £0.0354 | £0.0369 | -58.7% | 126.6M | 253 |
| 2020 | £0.0870 | £0.1322 | £0.0300 | £0.0894 | +0.6% | 234.7M | 254 |
| 2019 | £0.1185 | £0.1525 | £0.0609 | £0.0889 | -26.7% | 210M | 253 |
| 2018 | £0.1300 | £0.2600 | £0.0927 | £0.1213 | -2.0% | 300.8M | 253 |
| 2017 | £0.0705 | £0.2545 | £0.0375 | £0.1238 | +84.0% | 451.8M | 252 |
| 2016 | £0.0150 | £0.0850 | £0.0125 | £0.0672 | +371.9% | 62.5M | 253 |
| 2015 | £0.0570 | £0.0657 | £0.0135 | £0.0142 | -74.1% | 60.2M | 253 |
| 2014 | £0.1910 | £0.2700 | £0.0450 | £0.0549 | -72.2% | 55.2M | 253 |
| 2013 | £0.2900 | £0.3500 | £0.0900 | £0.1975 | -27.5% | 169.7M | 253 |
| 2012 | £1.05 | £1.21 | £0.2750 | £0.2725 | -74.5% | 38.6M | 251 |
| 2011 | £1.90 | £2.22 | £0.7200 | £1.07 | -44.3% | 48.5M | 252 |
| 2010 | £1.67 | £2.00 | £1.56 | £1.92 | n/a | 22.6M | 30 |
ZIOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0360 | +12.5% |
| August 2026 | £0.0320 | -20.0% |
| July 2026 | £0.0400 | -9.2% |
| June 2026 | £0.0441 | +6.9% |
| May 2026 | £0.0412 | -17.1% |
| April 2026 | £0.0497 | -5.2% |
| March 2026 | £0.0524 | -14.1% |
| February 2026 | £0.0610 | -18.4% |
| January 2026 | £0.0748 | -10.7% |
| December 2025 | £0.0838 | +15.4% |
| November 2025 | £0.0726 | -0.8% |
| October 2025 | £0.0732 | -9.3% |
About the ZIOC data
Daily bars. 4,005 sessions from Nov 18, 2010 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZIOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ZIOC share price history
