Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/04/2016 129.50p 127.50p 127.50p 131.50p 0
12/04/2016 129.50p 127.50p 127.50p 131.50p 0
11/04/2016 129.50p 127.50p 127.50p 131.50p 0
08/04/2016 129.50p 127.50p 127.50p 131.50p 0
07/04/2016 129.50p 127.50p 127.50p 131.50p 0
06/04/2016 129.50p 127.50p 127.50p 131.50p 0
05/04/2016 129.50p 127.50p 127.50p 131.50p 0
04/04/2016 129.50p 127.50p 127.50p 131.50p 0
01/04/2016 129.50p 127.50p 127.50p 131.50p 0
31/03/2016 129.50p 127.50p 127.50p 131.50p 0
30/03/2016 129.50p 127.50p 127.50p 131.50p 0
29/03/2016 129.50p 127.50p 127.50p 131.50p 0
24/03/2016 129.50p 127.50p 127.50p 131.50p 0
23/03/2016 129.50p 127.50p 127.50p 131.50p 0
22/03/2016 129.50p 127.50p 127.50p 131.50p 0
21/03/2016 129.50p 131.50p 127.50p 131.50p 0
18/03/2016 129.50p 135.00p 127.50p 131.50p 33980
17/03/2016 125.00p 129.50p 125.00p 129.50p 27264
16/03/2016 125.00p 127.00p 125.00p 125.00p 1499
15/03/2016 122.50p 126.60p 122.50p 125.00p 12162
14/03/2016 119.00p 122.50p 119.00p 122.50p 7000
11/03/2016 119.00p 119.00p 119.00p 119.00p 0
10/03/2016 111.00p 120.00p 111.00p 119.00p 10809
09/03/2016 111.00p 112.00p 110.70p 111.00p 18087
08/03/2016 112.50p 113.70p 110.00p 111.00p 55008
07/03/2016 113.50p 113.50p 105.00p 112.50p 52939
04/03/2016 114.50p 115.50p 113.50p 113.50p 2164
03/03/2016 114.50p 114.50p 114.50p 114.50p 0
02/03/2016 114.50p 115.74p 114.50p 114.50p 8588
01/03/2016 114.50p 114.50p 114.50p 114.50p 0
29/02/2016 114.50p 115.90p 114.50p 114.50p 1321
26/02/2016 114.50p 115.95p 114.50p 114.50p 2000
25/02/2016 114.50p 115.95p 114.50p 114.50p 4448
24/02/2016 116.00p 116.00p 114.50p 114.50p 2123
23/02/2016 119.50p 119.50p 116.00p 116.00p 2000
22/02/2016 119.50p 120.00p 117.00p 119.50p 202000
19/02/2016 123.00p 123.00p 119.50p 119.50p 4669
18/02/2016 123.00p 124.00p 119.00p 123.00p 15860
17/02/2016 123.00p 123.00p 123.00p 123.00p 0
16/02/2016 123.00p 123.00p 120.00p 123.00p 900
15/02/2016 124.00p 124.00p 120.00p 123.00p 1538
12/02/2016 124.00p 124.00p 124.00p 124.00p 0
11/02/2016 126.50p 126.50p 124.00p 124.00p 22104
10/02/2016 127.50p 127.50p 126.10p 126.50p 306
09/02/2016 127.50p 127.50p 127.50p 127.50p 0
08/02/2016 127.50p 127.50p 126.10p 127.50p 186
05/02/2016 128.50p 128.50p 127.50p 127.50p 0
04/02/2016 128.50p 131.86p 125.70p 128.50p 4373
03/02/2016 128.50p 128.50p 125.50p 128.50p 84140
02/02/2016 128.50p 128.50p 126.68p 128.50p 1543
01/02/2016 128.50p 128.50p 126.60p 128.50p 1027
29/01/2016 128.50p 128.50p 126.60p 128.50p 2960
28/01/2016 128.50p 128.50p 128.50p 128.50p 0
27/01/2016 128.50p 131.00p 128.50p 128.50p 9675
26/01/2016 128.50p 128.50p 126.60p 128.50p 289
25/01/2016 128.50p 128.50p 126.60p 128.50p 371
22/01/2016 128.50p 128.50p 128.50p 128.50p 0
21/01/2016 128.50p 131.65p 126.50p 128.50p 15694
20/01/2016 128.50p 132.00p 128.50p 128.50p 6500
19/01/2016 128.50p 128.50p 125.35p 127.50p 7030
18/01/2016 128.50p 130.00p 125.35p 128.50p 1832
15/01/2016 130.00p 130.00p 128.20p 130.00p 1250
14/01/2016 131.00p 131.00p 128.10p 130.00p 1268
13/01/2016 132.50p 132.50p 129.20p 131.00p 45400
12/01/2016 132.50p 132.50p 131.00p 132.50p 1850
11/01/2016 133.50p 133.50p 130.10p 132.50p 1891
08/01/2016 132.50p 133.50p 130.00p 133.50p 12135
07/01/2016 133.00p 133.40p 131.00p 132.50p 3459
06/01/2016 135.50p 135.50p 133.00p 135.00p 5000
05/01/2016 135.50p 135.70p 135.50p 135.50p 108
04/01/2016 135.50p 135.50p 133.25p 135.50p 1232
31/12/2015 135.50p 137.85p 135.50p 135.50p 66
30/12/2015 135.50p 136.00p 135.50p 135.50p 91700
29/12/2015 135.50p 135.50p 135.50p 135.50p 0
24/12/2015 135.50p 135.50p 133.25p 135.50p 1000
23/12/2015 135.00p 137.00p 132.25p 135.50p 20877
22/12/2015 135.50p 135.50p 132.00p 135.00p 7013
21/12/2015 135.50p 137.00p 135.50p 135.50p 11421
18/12/2015 135.50p 135.50p 135.00p 135.50p 1481
17/12/2015 135.50p 135.50p 133.30p 135.50p 586
16/12/2015 135.50p 135.50p 131.50p 135.50p 24306
15/12/2015 135.50p 135.50p 135.50p 135.50p 0
14/12/2015 138.50p 138.50p 135.00p 135.50p 28690
11/12/2015 138.50p 138.50p 138.50p 138.50p 0
10/12/2015 138.50p 138.50p 138.50p 138.50p 0
09/12/2015 138.50p 138.50p 138.50p 138.50p 0
08/12/2015 138.50p 138.50p 138.50p 138.50p 0
07/12/2015 138.50p 138.50p 137.30p 138.50p 3188
04/12/2015 138.50p 138.50p 138.50p 138.50p 0
03/12/2015 138.50p 138.50p 138.50p 138.50p 0
02/12/2015 138.50p 138.50p 138.50p 138.50p 0
01/12/2015 138.50p 138.50p 138.50p 138.50p 0
30/11/2015 138.50p 138.50p 138.50p 138.50p 0
27/11/2015 138.50p 139.25p 137.00p 138.50p 7154
26/11/2015 138.50p 138.50p 138.50p 138.50p 0
25/11/2015 138.50p 138.50p 138.50p 138.50p 0
24/11/2015 138.00p 139.70p 137.25p 138.50p 11430
23/11/2015 138.00p 138.00p 138.00p 138.00p 0
20/11/2015 138.00p 138.45p 138.00p 138.00p 1456
19/11/2015 138.00p 138.00p 138.00p 138.00p 500000
18/11/2015 138.00p 138.00p 138.00p 138.00p 0
17/11/2015 138.00p 138.00p 138.00p 138.00p 0
16/11/2015 138.00p 138.00p 138.00p 138.00p 0
13/11/2015 139.00p 139.00p 138.00p 138.00p 0
12/11/2015 139.00p 142.00p 136.00p 139.00p 205220
11/11/2015 139.00p 139.00p 139.00p 139.00p 0
10/11/2015 137.50p 139.00p 135.05p 139.00p 3691
09/11/2015 140.00p 140.00p 135.07p 137.50p 4197
06/11/2015 140.00p 140.00p 138.04p 140.00p 46858
05/11/2015 141.00p 141.00p 138.00p 140.00p 8591
04/11/2015 142.50p 144.00p 138.00p 141.00p 14286
03/11/2015 141.00p 144.00p 140.00p 142.50p 56948
02/11/2015 141.00p 142.50p 138.00p 141.00p 26687
30/10/2015 142.00p 142.00p 138.50p 141.00p 181
29/10/2015 141.50p 141.50p 141.50p 141.50p 0
28/10/2015 141.50p 141.50p 141.50p 141.50p 0
27/10/2015 141.50p 143.25p 138.50p 141.50p 7336
26/10/2015 141.50p 145.00p 138.50p 141.50p 7062
23/10/2015 141.50p 142.00p 141.50p 141.50p 0
22/10/2015 142.00p 142.50p 142.00p 142.00p 12
21/10/2015 141.00p 142.00p 141.00p 142.00p 0
20/10/2015 141.00p 142.60p 141.00p 141.00p 429
19/10/2015 141.00p 141.00p 141.00p 141.00p 0
16/10/2015 141.00p 142.00p 139.00p 141.00p 5000
15/10/2015 141.50p 141.50p 138.00p 141.00p 155154
14/10/2015 141.50p 143.00p 138.80p 141.50p 2623
13/10/2015 142.00p 142.00p 139.50p 141.50p 3830
12/10/2015 144.00p 146.80p 142.00p 142.00p 250
09/10/2015 145.00p 146.24p 144.00p 144.00p 3419
08/10/2015 148.00p 148.00p 140.00p 145.00p 87785
07/10/2015 148.00p 148.00p 143.00p 148.00p 2501
06/10/2015 150.00p 150.00p 145.10p 150.00p 6025
05/10/2015 155.00p 155.00p 150.00p 150.00p 6494
02/10/2015 155.00p 155.00p 155.00p 155.00p 0
01/10/2015 155.00p 155.00p 150.20p 155.00p 2151
30/09/2015 158.00p 160.00p 152.00p 155.00p 100072
29/09/2015 160.00p 165.00p 155.00p 158.00p 11096
28/09/2015 160.00p 160.00p 160.00p 160.00p 0
25/09/2015 160.00p 160.00p 156.15p 160.00p 7252
24/09/2015 160.00p 160.00p 156.15p 160.00p 2584
23/09/2015 160.00p 160.00p 158.50p 160.00p 3000
22/09/2015 160.00p 160.00p 158.80p 160.00p 11
21/09/2015 160.00p 160.00p 158.80p 160.00p 2618
18/09/2015 160.00p 160.00p 155.01p 160.00p 3239
17/09/2015 160.00p 160.00p 160.00p 160.00p 3033
16/09/2015 160.00p 160.00p 156.15p 160.00p 400
15/09/2015 160.00p 160.00p 156.15p 160.00p 900
14/09/2015 160.00p 160.00p 156.15p 160.00p 52169
11/09/2015 160.00p 160.00p 158.80p 160.00p 500
10/09/2015 160.00p 160.00p 156.15p 160.00p 584
09/09/2015 160.00p 160.00p 159.00p 160.00p 2000
08/09/2015 160.00p 160.00p 160.00p 160.00p 0
07/09/2015 160.00p 160.00p 159.00p 160.00p 2000
04/09/2015 160.00p 160.00p 159.00p 160.00p 3771
03/09/2015 160.00p 162.00p 159.00p 160.00p 2276
02/09/2015 160.00p 160.00p 159.00p 160.00p 481
01/09/2015 160.00p 160.00p 160.00p 160.00p 0
28/08/2015 160.00p 160.00p 155.00p 160.00p 43151
27/08/2015 160.00p 160.00p 159.00p 160.00p 18116
26/08/2015 160.00p 160.00p 160.00p 160.00p 2000
25/08/2015 160.00p 160.00p 160.00p 160.00p 250
24/08/2015 160.00p 160.50p 156.10p 160.00p 4413
21/08/2015 160.00p 160.00p 156.50p 160.00p 1100
20/08/2015 160.00p 162.00p 156.10p 160.00p 2050
19/08/2015 160.00p 160.50p 160.00p 160.00p 12739
18/08/2015 160.00p 160.50p 160.00p 160.00p 25000
17/08/2015 160.00p 160.00p 156.00p 160.00p 42000
14/08/2015 160.00p 160.00p 160.00p 160.00p 2000000
13/08/2015 160.00p 160.00p 159.00p 160.00p 806
12/08/2015 160.00p 160.00p 155.10p 160.00p 26117
11/08/2015 160.00p 160.00p 155.10p 160.00p 4397
10/08/2015 160.00p 162.50p 160.00p 160.00p 2409
07/08/2015 160.00p 162.50p 160.00p 160.00p 2632
06/08/2015 160.00p 160.00p 160.00p 160.00p 30
05/08/2015 160.00p 163.00p 160.00p 160.00p 31590
04/08/2015 160.00p 160.00p 160.00p 160.00p 650
03/08/2015 165.00p 169.50p 158.00p 160.00p 45069
31/07/2015 165.00p 168.50p 163.50p 165.00p 3501
30/07/2015 165.00p 165.00p 163.50p 165.00p 3125
29/07/2015 161.00p 168.80p 161.00p 165.00p 75325
28/07/2015 153.00p 163.25p 152.00p 161.00p 181226
27/07/2015 146.00p 158.00p 146.00p 153.00p 46174
24/07/2015 133.50p 136.00p 133.50p 136.00p 5000
23/07/2015 133.50p 133.50p 133.50p 133.50p 0
22/07/2015 133.50p 135.00p 132.00p 133.50p 10688
21/07/2015 133.50p 134.55p 133.50p 133.50p 2000
20/07/2015 130.00p 133.50p 130.00p 133.50p 1500
17/07/2015 133.50p 133.50p 133.50p 133.50p 0
16/07/2015 132.50p 135.00p 132.50p 133.50p 3713
15/07/2015 132.50p 134.75p 132.50p 132.50p 3000
14/07/2015 132.50p 134.40p 132.50p 132.50p 3800
13/07/2015 132.50p 132.50p 132.50p 132.50p 0
10/07/2015 132.50p 132.50p 130.00p 132.50p 1844
09/07/2015 132.50p 132.50p 132.50p 132.50p 0
08/07/2015 132.50p 132.50p 132.50p 132.50p 0
07/07/2015 132.50p 132.50p 132.50p 132.50p 0
06/07/2015 131.00p 135.00p 131.00p 132.50p 4035
03/07/2015 131.00p 134.00p 131.00p 131.00p 108
02/07/2015 131.00p 131.00p 131.00p 131.00p 0
01/07/2015 131.00p 131.00p 131.00p 131.00p 0

*Close Price adjusted for both dividends and splits