Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/12/2020 106.50p 106.50p 105.33p 106.50p 650
25/12/2020 106.50p 106.50p 105.33p 106.50p 650
24/12/2020 106.50p 106.50p 105.33p 106.50p 650
23/12/2020 106.50p 106.50p 105.33p 106.50p 2848
22/12/2020 106.50p 107.00p 106.35p 106.50p 24454
21/12/2020 106.50p 108.00p 105.00p 106.50p 23374
18/12/2020 107.50p 108.00p 105.00p 106.50p 12215
17/12/2020 107.50p 108.50p 105.00p 107.50p 37923
16/12/2020 107.00p 107.00p 107.00p 107.00p 56649
15/12/2020 107.00p 107.00p 106.00p 107.00p 6124
14/12/2020 107.00p 110.00p 107.00p 107.00p 114
11/12/2020 107.00p 107.00p 104.00p 107.00p 25787
10/12/2020 105.00p 107.00p 104.00p 107.00p 28016
09/12/2020 106.50p 106.50p 103.00p 105.00p 272514
08/12/2020 108.50p 108.50p 105.00p 106.50p 23359
07/12/2020 109.00p 109.00p 108.00p 108.50p 13476
04/12/2020 109.00p 109.00p 108.00p 109.00p 7171
03/12/2020 110.00p 110.00p 108.02p 109.00p 13891
02/12/2020 110.00p 110.00p 109.00p 109.00p 21072
01/12/2020 110.00p 115.00p 108.50p 109.00p 29516
30/11/2020 111.00p 113.00p 108.50p 110.00p 38970
27/11/2020 111.00p 111.00p 109.00p 111.00p 7305
26/11/2020 111.50p 111.50p 111.00p 111.00p 1773
25/11/2020 111.00p 111.00p 111.00p 111.00p 1410
24/11/2020 111.00p 111.00p 108.50p 111.00p 750
23/11/2020 111.00p 111.00p 111.00p 111.00p 0
20/11/2020 111.00p 111.00p 111.00p 111.00p 0
19/11/2020 111.00p 111.00p 111.00p 111.00p 8342
18/11/2020 111.00p 111.00p 111.00p 111.00p 0
17/11/2020 111.00p 111.00p 111.00p 111.00p 10928
16/11/2020 111.50p 111.50p 108.00p 111.00p 11000
13/11/2020 111.50p 112.00p 111.00p 111.00p 100893
12/11/2020 111.00p 112.00p 111.00p 111.00p 4436
10/11/2020 111.50p 111.50p 111.00p 111.00p 0
09/11/2020 111.50p 112.00p 111.00p 111.00p 3077
06/11/2020 111.00p 111.00p 111.00p 111.00p 0
05/11/2020 111.50p 111.50p 111.00p 111.00p 0
04/11/2020 111.00p 111.00p 111.00p 111.00p 0
03/11/2020 111.00p 112.00p 111.00p 111.00p 3763
02/11/2020 111.50p 111.50p 108.48p 111.00p 851
30/10/2020 111.00p 111.00p 111.00p 111.00p 0
29/10/2020 111.00p 111.00p 111.00p 111.00p 0
28/10/2020 111.00p 111.00p 111.00p 111.00p 3000
27/10/2020 111.00p 111.00p 111.00p 111.00p 0
26/10/2020 111.00p 111.00p 108.00p 111.00p 2000
23/10/2020 111.00p 111.00p 111.00p 111.00p 0
22/10/2020 111.00p 112.00p 111.00p 111.00p 647
21/10/2020 111.00p 112.00p 108.00p 111.00p 8496
20/10/2020 111.00p 111.00p 111.00p 111.00p 0
19/10/2020 111.50p 111.50p 109.00p 111.00p 4556
16/10/2020 111.00p 111.00p 109.00p 111.00p 13060
15/10/2020 111.00p 111.00p 111.00p 111.00p 0
14/10/2020 111.00p 111.00p 110.00p 111.00p 700
13/10/2020 111.00p 112.15p 111.00p 111.00p 433
12/10/2020 111.00p 111.00p 111.00p 111.00p 0
09/10/2020 111.00p 112.20p 111.00p 111.00p 14796
08/10/2020 111.00p 112.00p 111.00p 111.00p 12009
07/10/2020 111.00p 111.00p 111.00p 111.00p 0
06/10/2020 111.00p 111.00p 108.92p 111.00p 1000
05/10/2020 111.00p 111.00p 111.00p 111.00p 0
02/10/2020 111.00p 111.00p 111.00p 111.00p 0
01/10/2020 111.50p 111.50p 108.92p 111.00p 18012
30/09/2020 111.00p 111.00p 111.00p 111.00p 0
29/09/2020 111.00p 112.95p 111.00p 111.00p 50
28/09/2020 111.50p 111.50p 111.00p 111.00p 0
25/09/2020 111.00p 111.00p 111.00p 111.00p 0
24/09/2020 111.00p 111.00p 108.92p 111.00p 2582
23/09/2020 111.00p 112.00p 111.00p 111.00p 1951
22/09/2020 111.00p 112.95p 108.92p 111.00p 638
21/09/2020 111.00p 111.00p 111.00p 111.00p 0
18/09/2020 111.00p 113.00p 109.75p 111.00p 8874
17/09/2020 110.00p 111.06p 110.00p 111.00p 2233214
16/09/2020 110.00p 110.00p 110.00p 110.00p 0
15/09/2020 110.00p 112.00p 110.00p 110.00p 11100
14/09/2020 110.00p 110.00p 110.00p 110.00p 0
11/09/2020 111.50p 111.50p 110.00p 110.00p 0
10/09/2020 110.00p 112.00p 108.00p 110.00p 7235
09/09/2020 110.00p 112.00p 110.00p 110.00p 878
08/09/2020 110.00p 110.00p 110.00p 110.00p 0
07/09/2020 111.50p 111.50p 110.00p 110.00p 0
04/09/2020 112.00p 112.00p 108.24p 110.00p 11184
03/09/2020 112.00p 112.00p 109.05p 112.00p 5000
02/09/2020 112.00p 114.90p 112.00p 112.00p 4025
01/09/2020 112.00p 114.50p 111.00p 112.00p 3593
31/08/2020 112.00p 112.00p 112.00p 112.00p 0
28/08/2020 112.00p 112.00p 112.00p 112.00p 0
27/08/2020 111.50p 112.00p 111.50p 112.00p 0
26/08/2020 112.00p 112.00p 109.36p 112.00p 1730
25/08/2020 112.00p 112.00p 112.00p 112.00p 0
24/08/2020 112.50p 112.50p 110.00p 112.00p 4200
21/08/2020 112.50p 115.00p 110.30p 112.50p 13156
20/08/2020 112.50p 112.50p 110.00p 112.50p 16100
19/08/2020 111.50p 112.88p 110.30p 112.50p 16345
18/08/2020 111.50p 112.50p 111.50p 111.50p 3555
17/08/2020 111.00p 113.00p 111.00p 111.50p 14517
14/08/2020 111.00p 111.00p 109.00p 111.00p 3732
13/08/2020 111.00p 111.00p 111.00p 111.00p 0
12/08/2020 111.00p 111.00p 111.00p 111.00p 336253
11/08/2020 111.00p 111.50p 111.00p 111.00p 14915
10/08/2020 111.00p 111.00p 111.00p 111.00p 3940
07/08/2020 115.00p 115.00p 110.00p 111.00p 13012
06/08/2020 115.00p 115.00p 115.00p 115.00p 8863
05/08/2020 116.00p 116.00p 113.30p 115.00p 27350
04/08/2020 116.00p 117.50p 113.00p 116.00p 32571
03/08/2020 116.00p 117.00p 116.00p 116.00p 2833
31/07/2020 116.00p 117.00p 113.50p 116.00p 25924
30/07/2020 116.00p 116.00p 116.00p 116.00p 1061
29/07/2020 116.00p 116.00p 116.00p 116.00p 1284
28/07/2020 116.00p 117.50p 116.00p 116.00p 13278
27/07/2020 116.00p 116.00p 113.30p 116.00p 2000
24/07/2020 116.00p 117.00p 116.00p 116.00p 470627
23/07/2020 116.00p 116.00p 113.12p 116.00p 4216
22/07/2020 116.00p 116.00p 115.40p 116.00p 41
21/07/2020 116.00p 116.00p 115.00p 116.00p 500000
20/07/2020 114.50p 116.00p 113.50p 116.00p 16536
17/07/2020 114.50p 114.50p 114.50p 114.50p 0
16/07/2020 114.50p 115.40p 114.50p 114.50p 2582
15/07/2020 114.50p 115.64p 114.50p 114.50p 113
14/07/2020 114.00p 114.50p 114.00p 114.50p 50000
13/07/2020 117.50p 117.50p 113.00p 114.50p 24107
10/07/2020 117.50p 117.50p 116.00p 117.50p 1500
09/07/2020 117.50p 117.50p 117.50p 117.50p 0
08/07/2020 117.50p 117.50p 116.01p 117.50p 14150
07/07/2020 117.50p 117.50p 116.01p 117.50p 12521
06/07/2020 117.50p 117.50p 116.30p 117.50p 1184
03/07/2020 117.50p 118.00p 117.50p 117.50p 2503
02/07/2020 116.50p 119.00p 116.00p 117.50p 10223
01/07/2020 114.00p 119.00p 114.00p 117.50p 99144
30/06/2020 114.00p 115.00p 114.00p 114.00p 4326
29/06/2020 114.00p 115.00p 112.40p 114.00p 15633
26/06/2020 114.00p 114.00p 114.00p 114.00p 0
25/06/2020 115.00p 115.00p 114.00p 114.00p 7450
24/06/2020 108.00p 114.50p 108.00p 114.00p 40849
23/06/2020 106.50p 108.00p 106.00p 106.00p 1370
22/06/2020 103.50p 107.00p 103.50p 106.00p 16025
19/06/2020 103.50p 103.50p 103.50p 103.50p 0
18/06/2020 103.00p 104.50p 103.00p 103.50p 4923
17/06/2020 101.50p 104.00p 101.50p 103.00p 27248
16/06/2020 99.50p 101.00p 99.50p 101.00p 8423
15/06/2020 99.50p 101.00p 99.50p 99.50p 6211
12/06/2020 99.50p 99.51p 99.50p 99.50p 1316
11/06/2020 101.00p 101.00p 98.90p 99.50p 41285
10/06/2020 96.00p 103.00p 96.00p 101.00p 45164
09/06/2020 92.50p 97.00p 92.50p 95.00p 9150
08/06/2020 91.50p 95.00p 91.50p 92.50p 21003
05/06/2020 90.50p 92.75p 90.50p 90.50p 9075
04/06/2020 90.50p 91.70p 90.50p 90.50p 20000
03/06/2020 90.50p 90.50p 90.50p 90.50p 0
02/06/2020 90.50p 92.00p 89.00p 90.50p 23102
01/06/2020 90.50p 91.75p 88.50p 90.50p 59770
29/05/2020 90.50p 90.50p 90.50p 90.50p 0
28/05/2020 90.50p 90.95p 90.00p 90.50p 12174
27/05/2020 90.50p 90.50p 90.50p 90.50p 0
26/05/2020 90.50p 90.50p 90.50p 90.50p 0
25/05/2020 90.50p 90.95p 90.50p 90.50p 500
22/05/2020 90.50p 90.95p 90.50p 90.50p 500
21/05/2020 90.00p 90.95p 90.00p 90.50p 13465
20/05/2020 89.00p 90.00p 87.40p 90.00p 282421
19/05/2020 89.00p 89.00p 89.00p 89.00p 2943
18/05/2020 89.00p 89.00p 87.50p 89.00p 2211
15/05/2020 89.00p 89.00p 89.00p 89.00p 0
14/05/2020 89.00p 90.00p 89.00p 89.00p 7008
13/05/2020 89.00p 89.00p 89.00p 89.00p 0
12/05/2020 89.00p 89.00p 89.00p 89.00p 0
11/05/2020 89.00p 89.00p 89.00p 89.00p 0
08/05/2020 89.00p 89.00p 89.00p 89.00p 0
07/05/2020 89.00p 89.00p 89.00p 89.00p 0
06/05/2020 89.00p 89.00p 89.00p 89.00p 0
05/05/2020 89.00p 90.00p 89.00p 89.00p 1644
04/05/2020 88.00p 89.00p 88.00p 89.00p 0
01/05/2020 89.00p 89.00p 88.00p 88.00p 0
30/04/2020 86.00p 89.00p 86.00p 88.00p 68957
29/04/2020 86.00p 86.48p 85.10p 86.00p 8101
28/04/2020 86.00p 86.48p 86.00p 86.00p 115
27/04/2020 86.00p 86.00p 85.10p 86.00p 359
24/04/2020 86.00p 86.00p 85.00p 86.00p 7038764
23/04/2020 83.00p 86.52p 83.00p 86.00p 6931
22/04/2020 82.50p 82.95p 82.50p 82.50p 3443469
21/04/2020 82.50p 82.50p 82.50p 82.50p 0
20/04/2020 82.50p 82.50p 81.00p 82.50p 575000
17/04/2020 82.50p 83.28p 82.50p 82.50p 150
16/04/2020 82.50p 82.50p 82.50p 82.50p 0
15/04/2020 82.50p 83.40p 82.50p 82.50p 15
14/04/2020 82.00p 83.50p 82.00p 82.50p 5711
13/04/2020 82.00p 82.00p 82.00p 82.00p 0
10/04/2020 82.00p 82.00p 82.00p 82.00p 0
09/04/2020 82.00p 82.00p 82.00p 82.00p 0
08/04/2020 82.00p 82.00p 82.00p 82.00p 0
07/04/2020 82.00p 83.50p 80.25p 82.00p 15835
06/04/2020 82.00p 82.00p 82.00p 82.00p 0
03/04/2020 82.00p 82.00p 81.00p 82.00p 15000000
02/04/2020 82.00p 82.00p 82.00p 82.00p 0
01/04/2020 82.00p 82.00p 80.00p 82.00p 2260
31/03/2020 82.00p 82.00p 82.00p 82.00p 0
30/03/2020 85.50p 85.50p 80.00p 83.00p 2150
27/03/2020 85.50p 85.50p 85.50p 85.50p 0
26/03/2020 85.50p 85.50p 85.50p 85.50p 0
25/03/2020 85.50p 85.50p 84.00p 85.50p 5000
24/03/2020 85.50p 85.50p 85.50p 85.50p 0
23/03/2020 85.50p 85.50p 85.50p 85.50p 0

*Close Price adjusted for both dividends and splits