Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/02/2024 218.00p 224.00p 216.00p 224.00p 329809
07/02/2024 208.00p 218.00p 205.00p 216.00p 1702829
06/02/2024 212.00p 216.00p 202.00p 202.00p 28914
05/02/2024 208.00p 216.90p 204.46p 210.00p 1660781
02/02/2024 185.00p 210.00p 183.00p 210.00p 185106
01/02/2024 180.00p 184.00p 179.50p 183.00p 516728
31/01/2024 183.00p 183.00p 177.00p 183.00p 16454
30/01/2024 180.00p 180.00p 177.50p 178.00p 455655
29/01/2024 179.00p 182.00p 179.00p 182.00p 90561
26/01/2024 179.00p 184.00p 178.53p 183.00p 82080
25/01/2024 178.00p 180.00p 178.00p 180.00p 346513
24/01/2024 183.00p 183.00p 179.00p 179.50p 48559
23/01/2024 179.00p 181.00p 178.45p 179.50p 149850
22/01/2024 179.00p 182.00p 177.96p 182.00p 72770
19/01/2024 175.00p 178.50p 176.12p 178.50p 340643
18/01/2024 175.00p 178.50p 175.00p 178.50p 65707
17/01/2024 178.00p 180.50p 176.00p 177.50p 0
16/01/2024 178.00p 180.00p 174.00p 176.00p 26018
15/01/2024 178.00p 180.00p 178.00p 179.00p 95570
12/01/2024 182.00p 182.00p 178.00p 180.00p 625865
11/01/2024 182.00p 184.00p 180.00p 184.00p 3087
10/01/2024 184.00p 187.50p 180.00p 184.00p 32079
09/01/2024 187.00p 189.00p 182.00p 182.00p 188991
08/01/2024 185.00p 189.00p 182.00p 189.00p 18032
05/01/2024 188.00p 191.00p 185.75p 186.50p 33776
04/01/2024 192.00p 192.00p 188.44p 191.00p 4304
03/01/2024 190.00p 192.00p 188.08p 190.00p 11130
02/01/2024 188.00p 190.00p 183.30p 186.50p 31473
29/12/2023 188.00p 188.00p 184.00p 185.00p 6424
28/12/2023 187.00p 188.00p 185.00p 186.00p 48996
27/12/2023 180.00p 187.00p 176.10p 186.00p 39194
22/12/2023 180.00p 180.00p 175.00p 175.00p 884
21/12/2023 178.00p 178.00p 175.00p 176.50p 30561
20/12/2023 175.00p 175.00p 174.10p 175.00p 443
19/12/2023 175.00p 178.00p 172.00p 178.00p 72459
18/12/2023 171.00p 172.30p 170.00p 170.00p 21128
15/12/2023 167.00p 175.40p 167.00p 170.00p 12039
14/12/2023 173.00p 175.00p 167.00p 175.00p 193488
13/12/2023 169.00p 172.00p 167.00p 167.00p 96422
12/12/2023 165.00p 170.00p 165.00p 165.00p 131195
11/12/2023 159.00p 164.00p 158.00p 164.00p 277473
08/12/2023 160.00p 160.00p 157.44p 160.00p 74953
07/12/2023 160.00p 158.00p 156.44p 157.00p 205990
06/12/2023 160.00p 160.00p 160.00p 160.00p 51
05/12/2023 160.00p 160.00p 158.55p 160.00p 15299
04/12/2023 165.00p 165.00p 160.10p 163.00p 7349
01/12/2023 161.00p 163.00p 161.00p 163.00p 2482
30/11/2023 165.00p 166.08p 160.00p 161.50p 704861
29/11/2023 160.00p 160.00p 159.00p 159.00p 11057
28/11/2023 159.00p 164.00p 155.00p 160.00p 226297
27/11/2023 157.00p 159.00p 155.25p 157.00p 15075
24/11/2023 157.00p 157.60p 155.50p 155.50p 8399
23/11/2023 154.00p 159.00p 150.00p 156.00p 528725
22/11/2023 150.00p 154.00p 149.33p 152.00p 984154
21/11/2023 150.00p 150.00p 148.00p 149.00p 45142
20/11/2023 145.00p 149.00p 145.00p 149.00p 130178
17/11/2023 154.00p 154.00p 145.00p 147.00p 1131999
16/11/2023 150.00p 153.00p 147.00p 149.50p 124649
15/11/2023 142.50p 153.00p 140.25p 150.00p 933628
14/11/2023 147.50p 150.00p 130.00p 141.00p 1210549
13/11/2023 31.20p 31.20p 31.20p 31.20p 0
10/11/2023 31.20p 31.20p 31.20p 31.20p 0
09/11/2023 31.20p 31.20p 31.20p 31.20p 0
08/11/2023 31.20p 31.20p 31.20p 31.20p 0
07/11/2023 31.20p 31.20p 31.20p 31.20p 0
06/11/2023 31.20p 31.20p 31.20p 31.20p 0
03/11/2023 31.20p 31.20p 31.20p 31.20p 0
02/11/2023 31.20p 31.20p 31.20p 31.20p 0
01/11/2023 31.20p 31.20p 31.20p 31.20p 0
31/10/2023 31.20p 31.20p 31.20p 31.20p 0
30/10/2023 31.20p 31.20p 31.20p 31.20p 0
27/10/2023 31.20p 31.20p 31.20p 31.20p 0
26/10/2023 31.20p 31.20p 31.20p 31.20p 0
25/10/2023 31.20p 31.20p 31.20p 31.20p 0
24/10/2023 31.20p 31.20p 31.20p 31.20p 0
23/10/2023 31.20p 31.20p 31.20p 31.20p 0
20/10/2023 31.20p 31.20p 31.20p 31.20p 0
19/10/2023 31.20p 31.20p 31.20p 31.20p 0
18/10/2023 31.20p 31.20p 31.20p 31.20p 0
17/10/2023 31.20p 31.20p 31.20p 31.20p 0
16/10/2023 31.20p 31.20p 31.20p 31.20p 0
13/10/2023 31.20p 31.20p 31.20p 31.20p 0
12/10/2023 31.20p 31.20p 31.20p 31.20p 0
11/10/2023 31.20p 31.20p 31.20p 31.20p 0
10/10/2023 31.20p 31.20p 31.20p 31.20p 0
09/10/2023 31.20p 31.20p 31.20p 31.20p 0
06/10/2023 31.20p 31.20p 31.20p 31.20p 0
05/10/2023 31.20p 31.20p 31.20p 31.20p 0
04/10/2023 31.20p 31.20p 31.20p 31.20p 0
03/10/2023 31.20p 31.20p 31.20p 31.20p 0
02/10/2023 31.20p 31.20p 31.20p 31.20p 0
29/09/2023 31.20p 31.20p 31.20p 31.20p 0
28/09/2023 31.20p 31.20p 31.20p 31.20p 0
27/09/2023 31.20p 31.20p 31.20p 31.20p 0
26/09/2023 31.20p 31.20p 31.20p 31.20p 0
25/09/2023 31.20p 31.20p 31.20p 31.20p 0
22/09/2023 31.20p 31.20p 31.20p 31.20p 0
21/09/2023 31.20p 31.20p 30.40p 31.20p 12
20/09/2023 34.50p 34.50p 30.25p 31.50p 16000
19/09/2023 34.50p 34.67p 34.50p 34.50p 0
18/09/2023 34.50p 34.67p 34.50p 34.50p 0
15/09/2023 34.50p 34.50p 34.00p 34.50p 5097
14/09/2023 34.50p 34.50p 34.00p 34.50p 100
13/09/2023 34.00p 34.50p 34.00p 34.50p 100
12/09/2023 34.50p 34.50p 34.00p 34.50p 100
11/09/2023 34.50p 34.50p 34.00p 34.50p 155
08/09/2023 34.50p 34.50p 34.00p 34.50p 100
07/09/2023 34.50p 35.00p 34.00p 34.50p 108
06/09/2023 34.50p 34.50p 34.00p 34.50p 4460
05/09/2023 34.50p 34.50p 34.00p 34.50p 100
04/09/2023 34.50p 34.50p 34.00p 34.50p 100
01/09/2023 34.50p 34.50p 34.00p 34.50p 2112
31/08/2023 34.50p 34.50p 34.00p 34.50p 100
30/08/2023 34.50p 35.00p 34.00p 34.50p 110
29/08/2023 34.00p 34.50p 34.00p 34.50p 100
25/08/2023 34.50p 34.50p 34.00p 34.50p 100
24/08/2023 34.50p 34.50p 34.00p 34.50p 200
23/08/2023 34.50p 34.50p 34.00p 34.50p 100
22/08/2023 34.50p 35.00p 34.00p 34.50p 103
21/08/2023 34.50p 34.50p 34.00p 34.50p 100
18/08/2023 35.50p 35.50p 34.00p 34.50p 100
17/08/2023 35.50p 35.50p 34.00p 35.50p 1354
16/08/2023 35.50p 35.50p 34.00p 35.50p 100
15/08/2023 35.50p 35.50p 34.00p 35.50p 100
14/08/2023 35.50p 37.00p 34.00p 35.50p 108
11/08/2023 35.50p 35.50p 34.00p 35.50p 112
10/08/2023 35.50p 35.50p 34.00p 35.50p 100
09/08/2023 35.00p 35.50p 34.00p 35.50p 100
08/08/2023 35.50p 35.50p 34.00p 35.50p 100
07/08/2023 36.50p 36.50p 34.00p 35.50p 7600
04/08/2023 36.50p 36.50p 34.00p 36.50p 1065
03/08/2023 36.50p 36.50p 34.00p 36.50p 100
02/08/2023 36.50p 36.50p 34.25p 36.50p 2759
01/08/2023 37.50p 37.50p 35.90p 36.50p 6944
31/07/2023 37.50p 37.90p 36.00p 37.50p 7100
28/07/2023 37.50p 37.50p 36.00p 37.50p 200
27/07/2023 37.50p 37.50p 36.00p 37.50p 329
26/07/2023 38.50p 38.50p 36.00p 37.50p 2100
25/07/2023 39.00p 39.00p 38.00p 38.50p 4468
24/07/2023 39.00p 39.00p 38.00p 39.00p 200
21/07/2023 41.50p 41.50p 38.00p 39.00p 4100
20/07/2023 41.50p 41.50p 40.00p 41.50p 96
19/07/2023 41.50p 41.50p 40.00p 41.50p 1655
18/07/2023 42.00p 42.00p 40.10p 41.50p 83
17/07/2023 42.00p 42.00p 40.10p 42.00p 30744
14/07/2023 42.00p 42.00p 40.00p 42.00p 100
13/07/2023 42.00p 42.00p 40.00p 42.00p 100
12/07/2023 44.00p 44.00p 42.00p 42.00p 2063
11/07/2023 44.00p 44.00p 42.00p 44.00p 33
10/07/2023 44.00p 44.00p 42.00p 44.00p 93
07/07/2023 44.00p 44.00p 42.00p 44.00p 85
06/07/2023 45.00p 46.00p 42.00p 44.00p 2371
05/07/2023 45.00p 45.00p 42.12p 45.00p 49
04/07/2023 45.10p 45.10p 42.25p 45.10p 71
03/07/2023 47.50p 50.00p 44.00p 45.10p 11400
30/06/2023 47.50p 47.50p 45.00p 47.50p 1206
29/06/2023 47.50p 47.50p 45.00p 47.50p 70
28/06/2023 47.50p 48.00p 46.00p 48.00p 57
27/06/2023 48.00p 48.00p 46.00p 48.00p 21
26/06/2023 48.00p 48.00p 46.00p 48.00p 53
23/06/2023 48.50p 48.50p 47.00p 48.50p 4039
22/06/2023 48.50p 48.50p 47.00p 48.50p 16
21/06/2023 48.50p 48.50p 47.00p 48.50p 177
20/06/2023 48.50p 48.50p 47.00p 48.50p 100
19/06/2023 48.50p 48.50p 47.00p 48.50p 66
16/06/2023 48.50p 48.50p 47.00p 48.50p 1014
15/06/2023 48.50p 48.50p 47.00p 48.50p 33
14/06/2023 49.00p 49.00p 47.00p 48.50p 2051
13/06/2023 49.00p 49.00p 48.00p 49.00p 58
12/06/2023 49.00p 49.00p 48.00p 49.00p 63
09/06/2023 49.00p 49.00p 48.00p 49.00p 70
08/06/2023 49.00p 49.00p 48.00p 49.00p 71
07/06/2023 48.50p 49.00p 48.00p 49.00p 45
06/06/2023 48.50p 49.00p 48.00p 49.00p 80
05/06/2023 49.00p 49.00p 48.00p 49.00p 112
02/06/2023 49.00p 49.00p 48.00p 49.00p 64
01/06/2023 48.50p 49.00p 48.00p 49.00p 115
31/05/2023 49.00p 49.00p 48.00p 49.00p 100
30/05/2023 49.00p 49.00p 48.00p 49.00p 100
26/05/2023 49.00p 49.00p 48.00p 49.00p 100
25/05/2023 50.00p 50.00p 48.00p 49.00p 149
24/05/2023 50.00p 50.00p 48.00p 50.00p 100
23/05/2023 50.00p 50.00p 48.00p 50.00p 100
22/05/2023 50.00p 50.00p 48.00p 50.00p 100
19/05/2023 50.00p 50.00p 48.00p 50.00p 100
18/05/2023 50.00p 50.00p 48.00p 50.00p 100
17/05/2023 50.00p 50.00p 48.00p 50.00p 199
16/05/2023 51.00p 51.00p 50.00p 50.00p 100
15/05/2023 51.00p 51.00p 50.25p 51.00p 100
12/05/2023 51.00p 51.00p 50.00p 51.00p 600
11/05/2023 51.00p 51.00p 50.13p 51.00p 100
10/05/2023 51.00p 51.00p 50.00p 51.00p 600
09/05/2023 51.00p 51.00p 50.13p 51.00p 100
05/05/2023 51.00p 52.00p 50.13p 51.00p 129
04/05/2023 51.00p 52.00p 50.25p 51.00p 792
03/05/2023 51.50p 53.00p 50.25p 51.50p 416
02/05/2023 51.50p 54.00p 50.25p 51.50p 182
28/04/2023 51.50p 51.50p 50.25p 51.50p 113
27/04/2023 51.50p 51.50p 50.25p 51.50p 120
26/04/2023 53.50p 53.50p 49.25p 51.50p 19903

*Close Price adjusted for both dividends and splits