Zegona Communications (ZEG) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zegona Communications

Date Open High Low Close* Volume
20/12/2024 316.00p 322.32p 314.00p 316.00p 828750
19/12/2024 320.00p 320.00p 311.70p 314.00p 104036
18/12/2024 314.00p 322.00p 308.00p 318.00p 202869
17/12/2024 326.00p 334.00p 314.00p 314.00p 64471
16/12/2024 328.00p 328.00p 316.00p 320.00p 169731
13/12/2024 334.00p 334.00p 318.00p 320.00p 192225
12/12/2024 334.00p 334.00p 318.00p 320.00p 485088
11/12/2024 342.00p 342.00p 324.00p 324.00p 103302
10/12/2024 334.00p 338.00p 330.00p 330.00p 5428
09/12/2024 344.00p 344.00p 332.00p 334.00p 149228
06/12/2024 338.00p 358.00p 332.00p 338.00p 50577
05/12/2024 342.00p 346.00p 336.00p 338.00p 119012
04/12/2024 350.00p 353.20p 342.00p 346.00p 36651
03/12/2024 350.00p 358.00p 346.00p 348.00p 130483
02/12/2024 358.00p 362.00p 350.00p 352.00p 1150750
29/11/2024 352.00p 361.20p 346.00p 348.00p 92530
28/11/2024 358.00p 364.00p 352.00p 352.00p 99942
27/11/2024 350.00p 358.00p 350.00p 350.00p 1089997
26/11/2024 328.00p 352.00p 322.00p 352.00p 161324
25/11/2024 330.00p 334.00p 320.00p 322.00p 764517
22/11/2024 324.00p 345.00p 321.00p 328.00p 2078503
21/11/2024 326.00p 328.00p 324.00p 326.00p 805917
20/11/2024 312.00p 330.00p 306.00p 324.00p 77369
19/11/2024 310.00p 312.00p 304.00p 312.00p 1563791
18/11/2024 298.00p 310.00p 298.00p 308.00p 473944
15/11/2024 302.00p 316.00p 294.00p 306.00p 533552
14/11/2024 298.00p 306.50p 298.00p 302.00p 18141
13/11/2024 300.00p 310.00p 292.00p 306.00p 93680
12/11/2024 314.00p 318.00p 303.10p 308.00p 81579
11/11/2024 320.00p 320.00p 306.00p 306.00p 287425
08/11/2024 320.00p 320.00p 314.00p 318.00p 109507
07/11/2024 320.00p 320.00p 316.00p 320.00p 88021
06/11/2024 310.00p 320.00p 310.00p 318.00p 19923
05/11/2024 330.00p 330.00p 312.00p 312.00p 53423
04/11/2024 330.00p 330.00p 324.00p 328.00p 31662
01/11/2024 336.00p 336.00p 326.20p 328.00p 568031
31/10/2024 336.00p 336.00p 332.00p 332.00p 345609
30/10/2024 328.00p 332.00p 328.00p 330.00p 168069
29/10/2024 322.00p 334.00p 322.00p 330.00p 129371
28/10/2024 336.00p 336.00p 326.00p 326.00p 64411
25/10/2024 330.00p 336.00p 318.00p 328.00p 45295
24/10/2024 330.00p 339.00p 330.00p 332.00p 682396
23/10/2024 334.00p 336.00p 330.00p 332.00p 27803
22/10/2024 356.00p 356.00p 334.00p 334.00p 123962
21/10/2024 356.00p 364.00p 352.00p 356.00p 34179
18/10/2024 358.00p 363.65p 354.00p 356.00p 134065
17/10/2024 354.00p 357.00p 354.00p 354.00p 8122
16/10/2024 364.00p 364.00p 358.00p 360.00p 163347
15/10/2024 358.00p 364.00p 356.00p 362.00p 207424
14/10/2024 360.00p 370.00p 351.20p 364.00p 322788
11/10/2024 350.00p 362.00p 350.00p 356.00p 123919
10/10/2024 360.00p 360.00p 350.00p 358.00p 37149
09/10/2024 356.00p 357.92p 350.00p 350.00p 51825
08/10/2024 362.00p 364.00p 350.00p 354.00p 77680
07/10/2024 362.00p 370.00p 360.00p 360.00p 4857
04/10/2024 368.00p 370.25p 362.00p 362.00p 131952
03/10/2024 362.00p 368.40p 356.00p 360.00p 208542
02/10/2024 364.00p 364.00p 356.00p 358.00p 14465
01/10/2024 362.00p 366.00p 356.00p 360.00p 48747
30/09/2024 362.00p 382.00p 362.00p 364.00p 41624
27/09/2024 378.00p 378.00p 364.00p 370.00p 42976
26/09/2024 370.00p 372.00p 364.00p 372.00p 123714
25/09/2024 364.00p 366.00p 361.48p 362.00p 776066
24/09/2024 366.00p 366.00p 362.00p 366.00p 44237
23/09/2024 370.00p 370.00p 362.00p 362.00p 30127
20/09/2024 364.00p 366.00p 360.73p 364.00p 710527
19/09/2024 366.00p 366.00p 348.00p 364.00p 780349
18/09/2024 342.00p 360.00p 332.00p 358.00p 276697
17/09/2024 338.00p 344.00p 330.00p 330.00p 75977
16/09/2024 340.00p 340.00p 322.70p 330.00p 145586
13/09/2024 326.00p 338.00p 324.96p 338.00p 2367
12/09/2024 332.00p 341.12p 327.92p 332.00p 36102
11/09/2024 334.00p 334.00p 324.00p 330.00p 89371
10/09/2024 336.00p 338.00p 334.00p 334.00p 31609
09/09/2024 340.00p 348.00p 334.00p 334.00p 4028
06/09/2024 352.00p 352.00p 340.00p 342.00p 168325
05/09/2024 350.00p 357.80p 350.00p 350.00p 1507
04/09/2024 350.00p 360.00p 348.00p 348.00p 15526
03/09/2024 350.00p 358.00p 350.00p 358.00p 47663
02/09/2024 358.00p 364.00p 348.00p 348.00p 100285
30/08/2024 348.00p 356.00p 348.00p 356.00p 13856
29/08/2024 350.00p 354.00p 350.00p 354.00p 1047
28/08/2024 346.00p 350.00p 344.00p 346.00p 10405
27/08/2024 344.00p 346.00p 340.00p 346.00p 15220
23/08/2024 354.00p 370.00p 344.00p 344.00p 85014
22/08/2024 358.00p 358.00p 352.00p 354.00p 46912
21/08/2024 362.00p 362.00p 352.00p 352.00p 54055
20/08/2024 368.00p 374.00p 350.00p 354.00p 44430
19/08/2024 368.00p 378.00p 355.20p 366.00p 148976
16/08/2024 364.00p 368.00p 362.00p 362.00p 85460
15/08/2024 358.00p 360.00p 352.96p 360.00p 3023
14/08/2024 350.00p 354.00p 341.60p 354.00p 42093
13/08/2024 340.00p 348.00p 340.00p 346.00p 25961
12/08/2024 342.00p 348.00p 340.00p 344.00p 20883
09/08/2024 344.00p 344.00p 335.63p 342.00p 58805
08/08/2024 342.00p 342.00p 337.50p 342.00p 195830
07/08/2024 330.00p 346.00p 330.00p 342.00p 141194
06/08/2024 336.00p 340.00p 330.00p 332.00p 92203
05/08/2024 366.00p 366.00p 322.00p 322.00p 128709
02/08/2024 380.00p 382.00p 366.00p 366.00p 51599
01/08/2024 348.00p 376.00p 346.00p 366.00p 211261
31/07/2024 314.00p 348.00p 314.00p 348.00p 800735
30/07/2024 328.00p 330.00p 320.00p 324.00p 312307
29/07/2024 342.00p 342.00p 324.00p 330.00p 112469
26/07/2024 340.00p 348.00p 326.00p 338.00p 363116
25/07/2024 316.00p 345.50p 316.00p 330.00p 297978
24/07/2024 300.00p 318.00p 296.00p 318.00p 744535
23/07/2024 264.00p 284.00p 264.00p 272.00p 87385
22/07/2024 264.00p 274.00p 258.00p 258.00p 23816
19/07/2024 266.00p 266.00p 262.73p 266.00p 11607
18/07/2024 266.00p 274.80p 260.00p 260.00p 22437
17/07/2024 276.00p 276.00p 264.00p 266.00p 63354
16/07/2024 266.00p 266.00p 264.00p 266.00p 11074
15/07/2024 264.00p 268.00p 262.00p 264.00p 50178
12/07/2024 268.00p 272.00p 262.00p 262.00p 783
11/07/2024 266.00p 266.00p 266.00p 266.00p 5
10/07/2024 262.00p 270.00p 262.00p 268.00p 2157
09/07/2024 266.00p 266.27p 258.00p 266.00p 780133
08/07/2024 258.00p 263.00p 260.60p 263.00p 1000
05/07/2024 258.00p 266.00p 258.00p 262.00p 93270
04/07/2024 258.00p 266.00p 258.00p 260.00p 469
03/07/2024 266.00p 266.00p 262.00p 266.00p 97786
02/07/2024 260.00p 266.00p 258.00p 260.00p 74391
01/07/2024 260.00p 266.00p 260.00p 266.00p 21078
28/06/2024 260.00p 266.00p 260.00p 264.00p 5679
27/06/2024 264.00p 266.00p 260.00p 266.00p 79554
26/06/2024 264.00p 278.00p 264.00p 268.00p 6768
25/06/2024 272.00p 278.00p 264.00p 268.00p 3424
24/06/2024 264.00p 270.00p 264.00p 268.00p 40914
21/06/2024 272.00p 272.00p 272.00p 272.00p 22751
20/06/2024 270.00p 272.00p 268.00p 268.00p 7351
19/06/2024 272.00p 272.00p 267.73p 268.00p 302197
18/06/2024 270.00p 270.00p 268.10p 270.00p 2679
17/06/2024 268.00p 278.00p 258.00p 272.00p 27098
14/06/2024 268.00p 268.00p 260.00p 260.00p 52900
13/06/2024 280.00p 284.00p 268.00p 268.00p 74986
12/06/2024 272.00p 282.00p 272.00p 272.00p 5494
11/06/2024 284.00p 286.00p 270.00p 270.00p 11911
10/06/2024 284.00p 284.00p 274.00p 278.00p 32473
07/06/2024 284.00p 286.00p 272.00p 278.00p 70114
06/06/2024 272.00p 280.26p 272.00p 276.00p 207194
05/06/2024 284.00p 284.00p 276.00p 278.00p 16786
04/06/2024 284.00p 284.60p 270.00p 270.00p 62233
03/06/2024 268.00p 286.00p 268.00p 276.00p 195662
31/05/2024 264.00p 264.80p 254.00p 254.00p 36565
30/05/2024 268.00p 268.00p 260.00p 260.00p 7706
29/05/2024 266.00p 272.00p 258.00p 260.00p 23443
28/05/2024 270.00p 278.00p 266.00p 266.00p 75316
24/05/2024 262.00p 268.00p 258.00p 266.00p 71915
23/05/2024 238.00p 260.00p 238.00p 260.00p 5261696
22/05/2024 236.00p 246.00p 235.00p 246.00p 52504
21/05/2024 224.00p 236.00p 224.00p 234.00p 549
20/05/2024 230.00p 232.40p 230.00p 230.00p 25840
17/05/2024 230.00p 236.00p 230.00p 232.00p 15508
16/05/2024 234.00p 236.00p 230.00p 230.00p 53252
15/05/2024 236.00p 236.08p 234.00p 234.00p 4535
14/05/2024 220.00p 233.00p 214.00p 233.00p 210487
13/05/2024 218.00p 226.00p 218.00p 218.00p 278419
10/05/2024 220.00p 220.00p 220.00p 220.00p 25111
09/05/2024 216.00p 220.00p 216.00p 218.00p 34456
08/05/2024 220.00p 220.00p 214.00p 220.00p 33415
07/05/2024 216.00p 220.00p 214.00p 214.00p 7240
03/05/2024 218.00p 218.00p 218.00p 218.00p 4671
02/05/2024 230.00p 230.00p 220.00p 220.00p 22215
01/05/2024 224.00p 230.00p 222.00p 230.00p 24
30/04/2024 224.00p 230.00p 222.00p 230.00p 11070
29/04/2024 224.00p 228.00p 220.00p 220.00p 22595
26/04/2024 228.00p 238.00p 224.70p 238.00p 32463
25/04/2024 244.00p 244.00p 232.00p 238.00p 15340
24/04/2024 248.00p 248.00p 234.00p 234.00p 47307
23/04/2024 240.00p 240.00p 240.00p 240.00p 30786
22/04/2024 246.00p 248.08p 245.50p 246.00p 34268
19/04/2024 246.00p 249.28p 244.00p 246.00p 48674
18/04/2024 240.00p 249.60p 240.00p 246.00p 111385
17/04/2024 242.00p 248.00p 236.00p 248.00p 50642
16/04/2024 242.00p 246.00p 240.00p 240.00p 267630
15/04/2024 242.00p 248.00p 234.00p 246.00p 20248
12/04/2024 242.00p 242.00p 234.00p 242.00p 751653
11/04/2024 234.00p 244.00p 227.77p 240.00p 656963
10/04/2024 232.00p 234.00p 222.00p 234.00p 252900
09/04/2024 222.00p 230.00p 222.00p 230.00p 19883
08/04/2024 224.00p 232.00p 216.00p 228.00p 151247
05/04/2024 216.00p 226.00p 216.00p 220.00p 0
04/04/2024 216.00p 226.00p 216.00p 226.00p 10856
03/04/2024 224.00p 224.00p 216.00p 224.00p 861
02/04/2024 226.00p 226.00p 216.00p 226.00p 13163
28/03/2024 228.00p 228.00p 216.00p 226.00p 90752
27/03/2024 226.00p 226.00p 222.00p 224.00p 8190
26/03/2024 214.00p 226.00p 214.00p 226.00p 44056
25/03/2024 224.00p 226.00p 216.08p 226.00p 7351
22/03/2024 216.00p 224.00p 216.00p 224.00p 6482
21/03/2024 220.00p 220.00p 217.56p 220.00p 188118
20/03/2024 208.00p 220.00p 208.00p 220.00p 25465
19/03/2024 208.00p 220.00p 208.00p 220.00p 322143
18/03/2024 214.00p 214.00p 210.00p 214.00p 949
15/03/2024 200.00p 216.00p 200.00p 212.00p 33694
14/03/2024 204.00p 206.00p 200.00p 206.00p 10001
13/03/2024 204.00p 204.00p 197.00p 202.00p 50405
12/03/2024 204.00p 206.00p 199.00p 206.00p 13426
11/03/2024 195.00p 204.00p 194.00p 194.00p 18897

*Close Price adjusted for both dividends and splits