Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
30/06/2015 127.50p 131.00p 127.50p 131.00p 609
29/06/2015 127.50p 127.50p 127.50p 127.50p 0
26/06/2015 127.50p 129.00p 127.50p 127.50p 12885
25/06/2015 127.50p 127.50p 125.00p 127.50p 6455
24/06/2015 127.50p 127.50p 127.50p 127.50p 0
23/06/2015 127.50p 127.50p 125.00p 127.50p 935
22/06/2015 127.50p 129.00p 125.00p 127.50p 602
19/06/2015 127.50p 129.00p 125.50p 127.50p 4358

*Close Price adjusted for both dividends and splits