Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/04/2018 103.50p 103.50p 100.50p 102.50p 2109
29/03/2018 103.50p 104.00p 100.30p 102.50p 61697
28/03/2018 106.00p 107.00p 103.50p 104.00p 2000
27/03/2018 108.00p 108.00p 103.00p 103.00p 25601
26/03/2018 111.00p 111.86p 105.00p 108.00p 93322
23/03/2018 114.50p 115.00p 110.00p 112.50p 150863
22/03/2018 114.50p 114.50p 114.50p 114.50p 0
21/03/2018 116.50p 116.50p 114.50p 114.50p 0
20/03/2018 116.50p 116.50p 116.50p 116.50p 0
19/03/2018 115.50p 116.95p 115.50p 116.50p 670
16/03/2018 116.50p 116.50p 116.50p 116.50p 0
15/03/2018 116.50p 117.50p 116.50p 116.50p 0
14/03/2018 117.50p 117.50p 115.00p 117.50p 5000
13/03/2018 117.50p 117.50p 117.50p 117.50p 0
12/03/2018 117.50p 117.50p 117.50p 117.50p 0
09/03/2018 117.50p 117.50p 117.50p 117.50p 0
08/03/2018 117.50p 117.50p 117.50p 117.50p 474
07/03/2018 117.50p 117.50p 117.50p 117.50p 0
06/03/2018 117.50p 117.50p 117.50p 117.50p 0
05/03/2018 117.50p 117.50p 115.20p 117.50p 135
02/03/2018 117.50p 117.50p 117.50p 117.50p 0
01/03/2018 117.50p 117.50p 115.00p 117.50p 27400
28/02/2018 117.50p 118.00p 117.50p 117.50p 200
27/02/2018 117.50p 118.00p 117.50p 117.50p 2500
26/02/2018 117.50p 117.50p 117.50p 117.50p 0
23/02/2018 117.50p 117.50p 117.50p 117.50p 0
22/02/2018 117.50p 117.50p 117.50p 117.50p 50
21/02/2018 117.50p 117.50p 117.50p 117.50p 4255
20/02/2018 117.50p 117.50p 115.00p 117.50p 1170
19/02/2018 117.50p 117.50p 115.00p 117.50p 4164
16/02/2018 118.50p 118.50p 118.50p 118.50p 0
15/02/2018 119.50p 119.50p 118.35p 118.50p 3000
14/02/2018 120.50p 120.50p 118.00p 119.50p 2500
13/02/2018 122.50p 122.50p 119.00p 120.50p 1600
12/02/2018 122.50p 122.50p 120.00p 122.50p 3418
09/02/2018 124.50p 124.50p 115.00p 122.50p 4500
08/02/2018 126.50p 126.50p 125.06p 126.50p 1000
07/02/2018 126.50p 126.50p 125.00p 126.50p 2500
06/02/2018 126.50p 127.50p 126.50p 126.50p 0
05/02/2018 127.50p 127.50p 127.50p 127.50p 0
02/02/2018 127.50p 127.50p 127.00p 127.50p 0
01/02/2018 127.50p 128.34p 125.50p 127.00p 7000
31/01/2018 129.50p 129.50p 127.06p 127.50p 7572
30/01/2018 129.50p 129.50p 129.50p 129.50p 0
29/01/2018 129.50p 129.50p 129.50p 129.50p 0
26/01/2018 129.50p 129.50p 129.50p 129.50p 0
25/01/2018 129.50p 129.99p 129.50p 129.50p 225
24/01/2018 129.50p 129.50p 129.50p 129.50p 0
23/01/2018 129.50p 129.50p 129.50p 129.50p 0
22/01/2018 129.50p 129.50p 129.50p 129.50p 0
19/01/2018 129.50p 129.50p 129.50p 129.50p 0
18/01/2018 129.50p 129.50p 129.50p 129.50p 0
17/01/2018 129.50p 130.00p 129.50p 129.50p 851
16/01/2018 129.50p 130.00p 129.50p 129.50p 2715
15/01/2018 129.50p 130.00p 127.10p 129.50p 8000
12/01/2018 134.50p 134.50p 129.00p 129.50p 5672
11/01/2018 134.50p 135.00p 134.50p 134.50p 2500
10/01/2018 134.00p 134.50p 134.00p 134.50p 0
09/01/2018 134.50p 134.50p 134.50p 134.50p 0
08/01/2018 134.00p 134.90p 134.00p 134.50p 3684
05/01/2018 138.50p 138.50p 134.50p 134.50p 7655
04/01/2018 138.50p 138.50p 137.00p 138.50p 2080
03/01/2018 139.00p 139.00p 138.00p 138.50p 1945
02/01/2018 139.00p 139.00p 138.00p 139.00p 3059
29/12/2017 140.50p 140.50p 138.00p 139.00p 4600
28/12/2017 141.00p 141.00p 138.00p 140.50p 1883
27/12/2017 141.00p 141.00p 139.00p 140.50p 2785
22/12/2017 141.00p 141.00p 141.00p 141.00p -28423
21/12/2017 142.00p 142.00p 140.00p 141.00p 1091
20/12/2017 142.50p 142.50p 140.05p 142.00p 1557
19/12/2017 142.50p 142.50p 142.50p 142.50p 0
18/12/2017 142.50p 142.50p 142.50p 142.50p 0
15/12/2017 142.50p 142.50p 140.05p 142.50p 643
14/12/2017 142.50p 143.00p 140.05p 142.50p 5429
13/12/2017 142.50p 142.50p 142.50p 142.50p 0
12/12/2017 142.50p 142.50p 142.00p 142.50p 2093
11/12/2017 142.50p 142.50p 140.05p 142.50p 1143
08/12/2017 142.50p 142.50p 142.00p 142.50p 281
07/12/2017 142.50p 142.50p 140.05p 142.50p 4823
06/12/2017 142.50p 142.50p 140.00p 142.50p 2000
05/12/2017 142.50p 142.50p 140.00p 142.50p 4000
04/12/2017 143.00p 143.00p 140.00p 142.50p 12714
01/12/2017 143.00p 143.00p 141.04p 143.00p 1334
30/11/2017 143.00p 143.00p 143.00p 143.00p 0
29/11/2017 143.00p 143.00p 143.00p 143.00p 0
28/11/2017 143.00p 143.00p 143.00p 143.00p 0
27/11/2017 143.00p 143.00p 143.00p 143.00p 0
24/11/2017 143.00p 143.00p 143.00p 143.00p 0
23/11/2017 143.00p 143.00p 141.04p 143.00p 1782
22/11/2017 143.00p 143.00p 143.00p 143.00p 0
21/11/2017 143.00p 143.00p 141.04p 143.00p 1769
20/11/2017 143.00p 143.00p 143.00p 143.00p 0
17/11/2017 143.00p 143.00p 143.00p 143.00p 0
16/11/2017 143.00p 143.00p 143.00p 143.00p 0
15/11/2017 143.00p 143.00p 143.00p 143.00p 0
14/11/2017 143.00p 143.00p 141.04p 143.00p 2214
13/11/2017 142.50p 143.37p 142.50p 143.00p 5609
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

*Close Price adjusted for both dividends and splits