Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2017 | 142.50p | 142.92p | 142.50p | 142.50p | 3667 |
| 09/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/11/2017 | 142.50p | 142.95p | 141.00p | 142.50p | 27099 |
| 02/11/2017 | 142.50p | 143.50p | 142.50p | 142.50p | 350 |
| 01/11/2017 | 142.50p | 143.00p | 139.00p | 142.50p | 1754 |
| 31/10/2017 | 142.50p | 142.50p | 139.00p | 142.50p | 6440 |
| 30/10/2017 | 142.50p | 145.00p | 140.10p | 142.50p | 19295 |
| 27/10/2017 | 145.50p | 147.90p | 140.00p | 142.50p | 30119 |
| 26/10/2017 | 149.00p | 149.00p | 145.00p | 145.50p | 10386 |
| 25/10/2017 | 149.00p | 149.00p | 146.50p | 149.00p | 3631 |
| 24/10/2017 | 149.00p | 149.89p | 149.00p | 149.00p | 350 |
| 23/10/2017 | 149.00p | 149.99p | 146.00p | 149.00p | 13516 |
| 20/10/2017 | 149.00p | 149.00p | 146.50p | 149.00p | 2229 |
| 19/10/2017 | 150.00p | 150.75p | 146.50p | 149.00p | 7255 |
| 18/10/2017 | 155.50p | 155.50p | 150.00p | 151.50p | 24840 |
| 17/10/2017 | 162.50p | 162.50p | 155.00p | 156.50p | 20235 |
| 16/10/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 7526 |
| 13/10/2017 | 163.50p | 163.50p | 162.00p | 162.50p | 1971 |
| 12/10/2017 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 11/10/2017 | 162.50p | 163.50p | 162.00p | 162.00p | 3048 |
| 10/10/2017 | 169.00p | 170.50p | 162.00p | 162.50p | 25647 |
| 09/10/2017 | 169.50p | 170.50p | 169.50p | 170.50p | 69825512 |
| 06/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 3394 |
| 05/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 15754 |
| 04/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 4187 |
| 03/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 26000 |
| 02/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 29/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 28/09/2017 | 171.50p | 171.50p | 170.50p | 170.50p | 2500 |
| 27/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 26/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 7500 |
| 25/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 22/09/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 11771 |
| 21/09/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 20/09/2017 | 173.50p | 173.50p | 172.50p | 172.50p | 31500 |
| 19/09/2017 | 174.00p | 174.00p | 173.50p | 173.50p | 8472 |
| 18/09/2017 | 175.50p | 175.50p | 174.00p | 174.00p | 5000 |
| 15/09/2017 | 175.50p | 175.50p | 173.25p | 175.50p | 9600 |
| 14/09/2017 | 177.00p | 177.00p | 176.00p | 176.00p | 6564 |
| 13/09/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/09/2017 | 178.00p | 178.00p | 177.00p | 177.00p | 8161 |
| 11/09/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 2500 |
| 08/09/2017 | 177.50p | 178.00p | 177.50p | 178.00p | 22060 |
| 07/09/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 2863 |
| 06/09/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 2950 |
| 05/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 10194 |
| 01/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 800 |
| 31/08/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/08/2017 | 175.50p | 184.50p | 168.50p | 180.00p | 98620 |
| 29/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1895 |
| 25/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 70955 |
| 23/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 2366 |
| 22/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 264 |
| 17/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 475 |
| 15/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 14/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1752 |
| 11/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 449381 |
| 10/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1000 |
| 08/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 3161 |
| 07/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 3247 |
| 04/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 12193 |
| 03/08/2017 | 167.00p | 168.50p | 167.00p | 168.50p | 3500 |
| 02/08/2017 | 164.00p | 167.00p | 164.00p | 167.00p | 29825 |
| 01/08/2017 | 163.50p | 164.00p | 163.50p | 164.00p | 16267 |
| 31/07/2017 | 162.50p | 163.50p | 162.50p | 163.50p | 10405 |
| 28/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3000 |
| 27/07/2017 | 162.00p | 162.50p | 161.00p | 162.50p | 189030 |
| 26/07/2017 | 162.00p | 162.00p | 162.00p | 162.00p | 14485 |
| 25/07/2017 | 162.50p | 162.50p | 162.00p | 162.00p | 5264 |
| 24/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 5887 |
| 21/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1111 |
| 20/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1776 |
| 19/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/07/2017 | 165.50p | 165.50p | 162.50p | 162.50p | 54050 |
| 17/07/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 400 |
| 14/07/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 50 |
| 13/07/2017 | 165.50p | 165.50p | 162.50p | 165.50p | 8000 |
| 12/07/2017 | 164.50p | 165.50p | 164.50p | 165.50p | 10272 |
| 11/07/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 19 |
| 10/07/2017 | 167.50p | 168.50p | 164.50p | 164.50p | 12000 |
| 07/07/2017 | 168.50p | 167.50p | 167.50p | 167.50p | 2500 |
| 06/07/2017 | 168.50p | 170.00p | 167.50p | 167.50p | 14564 |
| 05/07/2017 | 168.00p | 169.00p | 167.00p | 169.00p | 32444 |
| 04/07/2017 | 161.50p | 167.00p | 159.50p | 167.00p | 140751 |
| 03/07/2017 | 165.00p | 165.00p | 161.00p | 161.00p | 45629 |
| 30/06/2017 | 168.00p | 168.00p | 161.50p | 165.00p | 24926 |
| 29/06/2017 | 171.00p | 171.00p | 168.00p | 168.00p | 11223 |
| 28/06/2017 | 171.50p | 172.50p | 171.00p | 171.00p | 30057 |
| 27/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 9000 |
| 23/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 35088 |
| 22/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 21/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 20/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 19/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/06/2017 | 171.00p | 175.00p | 170.50p | 172.50p | 32779 |
| 15/06/2017 | 171.00p | 173.40p | 169.00p | 171.00p | 189471 |
| 14/06/2017 | 171.00p | 171.00p | 169.00p | 171.00p | 784 |
| 13/06/2017 | 171.00p | 172.32p | 169.00p | 171.00p | 7260 |
| 12/06/2017 | 171.00p | 174.00p | 169.00p | 171.00p | 46360 |
| 09/06/2017 | 174.50p | 176.50p | 170.00p | 171.00p | 81009 |
| 08/06/2017 | 165.50p | 175.00p | 165.50p | 174.50p | 84337 |
| 07/06/2017 | 165.50p | 168.00p | 165.50p | 165.50p | 25887 |
| 06/06/2017 | 165.50p | 168.00p | 164.58p | 165.50p | 68082 |
| 05/06/2017 | 164.00p | 168.00p | 163.50p | 165.50p | 122400 |
| 02/06/2017 | 162.50p | 166.00p | 160.85p | 163.50p | 63714 |
| 01/06/2017 | 162.50p | 165.00p | 160.85p | 162.50p | 2967 |
| 31/05/2017 | 159.00p | 164.75p | 159.00p | 162.50p | 116250 |
| 30/05/2017 | 158.00p | 159.20p | 156.75p | 159.00p | 46133 |
| 26/05/2017 | 159.00p | 159.00p | 156.70p | 158.00p | 514281 |
| 25/05/2017 | 159.00p | 159.00p | 156.62p | 157.50p | 12000 |
| 24/05/2017 | 157.50p | 157.92p | 156.62p | 157.50p | 22723 |
| 23/05/2017 | 157.50p | 158.00p | 156.60p | 157.50p | 28468 |
| 22/05/2017 | 157.00p | 158.00p | 156.50p | 157.50p | 74675 |
| 19/05/2017 | 159.00p | 159.00p | 157.00p | 157.00p | 123185 |
| 18/05/2017 | 157.50p | 161.60p | 156.25p | 157.00p | 92567 |
| 17/05/2017 | 156.00p | 161.00p | 155.00p | 157.50p | 196468 |
| 16/05/2017 | 147.50p | 159.00p | 147.50p | 156.00p | 893462 |
| 15/05/2017 | 143.00p | 143.00p | 141.04p | 143.00p | 1000 |
| 12/05/2017 | 143.50p | 143.50p | 141.04p | 143.00p | 2500 |
| 11/05/2017 | 143.50p | 144.10p | 143.50p | 143.50p | 1380 |
| 10/05/2017 | 143.50p | 144.15p | 141.05p | 143.50p | 32442 |
| 09/05/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 08/05/2017 | 143.50p | 144.15p | 143.50p | 143.50p | 1609 |
| 05/05/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 04/05/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 03/05/2017 | 143.50p | 144.30p | 143.50p | 143.50p | 3439 |
| 02/05/2017 | 143.50p | 143.50p | 142.00p | 143.50p | 2500 |
| 28/04/2017 | 143.50p | 144.45p | 143.50p | 143.50p | 3947 |
| 27/04/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 26/04/2017 | 147.50p | 147.50p | 142.00p | 143.50p | 3684 |
| 25/04/2017 | 147.50p | 148.00p | 145.50p | 147.50p | 4176 |
| 24/04/2017 | 147.50p | 148.50p | 147.50p | 147.50p | 3877 |
| 21/04/2017 | 147.50p | 148.50p | 147.50p | 147.50p | 6482 |
| 20/04/2017 | 147.50p | 148.50p | 145.00p | 147.50p | 8420 |
| 19/04/2017 | 148.50p | 148.85p | 145.00p | 147.50p | 23206 |
| 18/04/2017 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 13/04/2017 | 148.50p | 149.40p | 148.50p | 148.50p | 2750 |
| 12/04/2017 | 148.50p | 149.40p | 148.50p | 148.50p | 4984 |
| 11/04/2017 | 148.50p | 149.40p | 148.50p | 148.50p | 2399 |
| 10/04/2017 | 148.50p | 149.40p | 147.00p | 148.50p | 21590 |
| 07/04/2017 | 147.50p | 154.50p | 147.00p | 148.50p | 98023 |
| 06/04/2017 | 147.50p | 150.00p | 145.56p | 147.50p | 1017684 |
| 05/04/2017 | 143.50p | 146.40p | 143.00p | 144.50p | 21541 |
| 04/04/2017 | 143.50p | 147.00p | 142.60p | 143.50p | 11646 |
| 03/04/2017 | 136.00p | 145.10p | 136.00p | 143.00p | 112533 |
| 31/03/2017 | 136.00p | 137.00p | 135.75p | 136.00p | 15814 |
| 30/03/2017 | 133.50p | 137.00p | 132.50p | 135.00p | 38519 |
| 29/03/2017 | 132.50p | 133.50p | 132.50p | 132.50p | 25000 |
| 28/03/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/03/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/03/2017 | 132.50p | 135.00p | 132.50p | 132.50p | 0 |
| 23/03/2017 | 132.50p | 135.00p | 130.90p | 135.00p | 4775 |
| 22/03/2017 | 132.50p | 134.24p | 130.90p | 132.50p | 35384 |
| 21/03/2017 | 131.50p | 133.00p | 130.00p | 131.50p | 42147 |
| 20/03/2017 | 131.50p | 133.00p | 130.80p | 133.00p | 13773 |
| 17/03/2017 | 131.50p | 132.90p | 131.50p | 131.50p | 15971 |
| 16/03/2017 | 131.50p | 132.88p | 130.00p | 131.50p | 67110 |
| 15/03/2017 | 123.50p | 133.00p | 123.50p | 131.50p | 183387 |
| 14/03/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 13/03/2017 | 117.50p | 119.00p | 117.25p | 118.00p | 8359 |
| 10/03/2017 | 117.00p | 117.50p | 115.00p | 117.50p | 11036 |
| 09/03/2017 | 117.00p | 117.00p | 115.00p | 117.00p | 5260 |
| 08/03/2017 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 07/03/2017 | 117.00p | 117.00p | 115.08p | 117.00p | 2000 |
| 06/03/2017 | 117.00p | 117.00p | 115.00p | 117.00p | 4841 |
| 03/03/2017 | 117.00p | 118.00p | 115.22p | 117.00p | 4549 |
| 02/03/2017 | 116.00p | 117.00p | 115.00p | 117.00p | 70400 |
| 01/03/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/02/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/02/2017 | 115.50p | 115.50p | 114.36p | 115.50p | 4374 |
| 24/02/2017 | 115.50p | 115.95p | 115.50p | 115.50p | 4282 |
| 23/02/2017 | 116.00p | 116.00p | 115.24p | 115.50p | 1538 |
| 22/02/2017 | 116.00p | 116.00p | 115.30p | 116.00p | 4310 |
| 21/02/2017 | 116.00p | 116.00p | 115.10p | 116.00p | 184 |
| 20/02/2017 | 116.00p | 116.00p | 115.00p | 116.00p | 10867 |
| 17/02/2017 | 116.00p | 116.00p | 115.80p | 116.00p | 9617 |
| 16/02/2017 | 116.00p | 116.00p | 115.80p | 116.00p | 10740 |
| 15/02/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 14/02/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 13/02/2017 | 116.50p | 116.50p | 116.45p | 116.50p | 13145 |
| 10/02/2017 | 116.50p | 116.50p | 116.45p | 116.50p | 1787 |
| 09/02/2017 | 116.50p | 116.50p | 115.00p | 116.50p | 18087 |
| 08/02/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 07/02/2017 | 117.50p | 117.50p | 116.35p | 116.50p | 7578 |
| 06/02/2017 | 117.50p | 118.50p | 117.50p | 117.50p | 0 |
| 03/02/2017 | 118.50p | 118.50p | 117.00p | 118.50p | 5500 |
| 02/02/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/02/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 700 |
| 31/01/2017 | 121.50p | 121.50p | 116.00p | 118.50p | 44193 |
| 30/01/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
*Close Price adjusted for both dividends and splits