Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
25/04/2023 53.50p 54.00p 51.25p 53.50p 154
24/04/2023 54.50p 54.50p 53.00p 53.50p 615
21/04/2023 54.50p 56.00p 53.00p 54.50p 41
20/04/2023 54.50p 54.50p 53.00p 54.50p 39
19/04/2023 54.50p 54.50p 53.00p 54.50p 18
18/04/2023 54.00p 54.00p 50.00p 54.00p 13001
17/04/2023 54.00p 54.00p 53.00p 54.00p 1
14/04/2023 54.00p 54.00p 53.00p 54.00p 10001
13/04/2023 54.00p 54.00p 53.00p 54.00p 1898
12/04/2023 54.00p 54.00p 53.00p 54.00p 1
11/04/2023 53.50p 54.50p 53.00p 54.00p 13403
06/04/2023 53.50p 53.50p 53.00p 53.50p 26921
05/04/2023 54.50p 54.50p 53.00p 53.50p 25001
04/04/2023 66.00p 66.00p 52.00p 54.50p 76713
03/04/2023 68.25p 68.25p 64.50p 66.00p 7160
31/03/2023 68.25p 68.25p 68.25p 68.25p 0
30/03/2023 69.00p 69.00p 68.25p 68.25p 0
29/03/2023 69.25p 69.25p 69.00p 69.00p 0
28/03/2023 69.25p 69.25p 69.25p 69.25p 0
27/03/2023 69.25p 69.25p 68.50p 69.25p 15
24/03/2023 69.00p 69.25p 69.00p 69.25p 0
23/03/2023 69.25p 69.25p 69.25p 69.25p 0
22/03/2023 69.25p 69.25p 68.50p 69.25p 7249
21/03/2023 69.25p 69.25p 69.25p 69.25p 0
20/03/2023 69.25p 69.25p 69.25p 69.25p 0
17/03/2023 69.25p 69.25p 69.25p 69.25p 0
16/03/2023 69.25p 69.25p 69.25p 69.25p 0
15/03/2023 69.25p 69.25p 69.25p 69.25p 0
14/03/2023 69.25p 69.25p 69.25p 69.25p 0
13/03/2023 69.25p 69.25p 68.50p 69.25p 24
10/03/2023 70.25p 70.25p 66.00p 69.25p 12500
09/03/2023 70.25p 70.83p 70.25p 70.25p 0
08/03/2023 70.25p 70.83p 70.25p 70.25p 0
07/03/2023 70.25p 70.25p 66.00p 70.25p 25206
06/03/2023 70.25p 70.25p 68.50p 70.25p 22293
03/03/2023 70.25p 70.83p 70.25p 70.25p 0
02/03/2023 70.25p 70.83p 70.25p 70.25p 0
01/03/2023 72.00p 72.00p 70.25p 70.25p 0
28/02/2023 74.50p 74.50p 70.50p 72.00p 8000
27/02/2023 76.50p 76.50p 72.00p 74.50p 6013
24/02/2023 76.50p 76.50p 75.00p 76.50p 13
23/02/2023 76.50p 76.50p 75.00p 76.50p 13
22/02/2023 76.50p 76.50p 75.00p 76.50p 13
21/02/2023 76.50p 76.50p 75.00p 76.50p 13
20/02/2023 76.50p 76.50p 75.00p 76.50p 14
17/02/2023 75.50p 76.50p 75.25p 76.50p 14
16/02/2023 76.50p 76.50p 76.50p 76.50p 0
15/02/2023 76.50p 76.50p 75.25p 76.50p 16
14/02/2023 76.50p 76.50p 75.00p 76.50p 22
13/02/2023 76.50p 76.50p 75.25p 76.50p 23
10/02/2023 76.50p 76.80p 75.13p 76.50p 1323
09/02/2023 76.50p 76.50p 75.13p 76.50p 21
08/02/2023 75.50p 76.50p 75.13p 76.50p 21
07/02/2023 76.50p 76.50p 75.25p 76.50p 23
06/02/2023 76.50p 76.50p 75.10p 76.50p 24
03/02/2023 76.50p 76.50p 76.50p 76.50p 0
02/02/2023 76.50p 76.50p 75.00p 76.50p 200
01/02/2023 76.50p 76.50p 76.50p 76.50p 0
31/01/2023 76.50p 76.50p 76.50p 76.50p 0
30/01/2023 76.50p 76.50p 76.50p 76.50p 0
27/01/2023 75.50p 76.50p 75.50p 76.50p 0
26/01/2023 75.50p 76.50p 76.50p 76.50p 0
25/01/2023 76.50p 76.50p 76.50p 76.50p 0
24/01/2023 76.50p 76.50p 75.00p 76.50p 10000
23/01/2023 76.50p 76.50p 76.00p 76.50p 0
20/01/2023 76.50p 76.50p 76.00p 76.50p 0
19/01/2023 77.50p 77.50p 76.00p 76.50p 0
18/01/2023 77.50p 77.50p 76.67p 77.50p 0
17/01/2023 77.50p 77.50p 75.00p 77.50p 13
16/01/2023 77.50p 77.50p 75.00p 77.50p 14
13/01/2023 77.50p 77.50p 75.00p 77.50p 14
12/01/2023 77.50p 77.50p 75.00p 77.50p 14
11/01/2023 77.50p 77.50p 75.00p 77.50p 14
10/01/2023 77.50p 77.50p 75.00p 77.50p 14
09/01/2023 77.50p 77.50p 75.00p 77.50p 826
06/01/2023 77.50p 77.50p 75.00p 77.50p 13
05/01/2023 77.50p 77.50p 75.10p 77.50p 13
04/01/2023 78.50p 78.50p 75.10p 77.50p 3010
03/01/2023 79.50p 79.50p 78.50p 78.50p 5005
30/12/2022 79.50p 79.50p 79.00p 79.50p 5
29/12/2022 78.50p 79.50p 78.50p 79.50p 20
28/12/2022 79.50p 79.50p 79.00p 79.50p 33
23/12/2022 79.50p 79.50p 79.00p 79.50p 22
22/12/2022 79.50p 79.50p 79.50p 79.50p 0
21/12/2022 79.50p 79.50p 79.00p 79.50p 22
20/12/2022 79.50p 79.50p 79.00p 79.50p 21
19/12/2022 79.50p 79.50p 79.50p 79.50p 390
16/12/2022 79.50p 79.50p 79.50p 79.50p 0
15/12/2022 79.50p 79.50p 79.00p 79.50p 3556
14/12/2022 78.50p 79.50p 78.50p 79.50p 1
13/12/2022 79.50p 79.50p 79.00p 79.50p 1
12/12/2022 79.50p 79.50p 79.00p 79.50p 1011
09/12/2022 79.50p 79.50p 79.00p 79.50p 1
08/12/2022 79.50p 79.50p 79.00p 79.50p 1
07/12/2022 79.50p 79.50p 79.00p 79.50p 1
06/12/2022 78.50p 79.50p 78.50p 79.50p 105
05/12/2022 79.50p 79.50p 79.00p 79.50p 1
02/12/2022 79.50p 79.50p 79.00p 79.50p 1
01/12/2022 79.50p 79.50p 79.00p 79.50p 45
30/11/2022 79.50p 79.50p 79.00p 79.50p 2
29/11/2022 79.50p 79.50p 79.00p 79.50p 2
28/11/2022 79.50p 79.50p 79.00p 79.50p 337
25/11/2022 79.50p 79.50p 79.00p 79.50p 15002
24/11/2022 79.50p 79.50p 79.00p 79.50p 2
23/11/2022 79.50p 79.50p 79.00p 79.50p 1602
22/11/2022 79.50p 79.50p 79.00p 79.50p 1
21/11/2022 80.00p 80.00p 79.00p 80.00p 1

*Close Price adjusted for both dividends and splits