Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
20/03/2020 85.50p 85.50p 84.00p 85.50p 12000
19/03/2020 85.50p 85.50p 84.96p 85.50p 4021
18/03/2020 85.50p 87.00p 85.50p 85.50p 0
17/03/2020 86.50p 87.00p 86.50p 87.00p 0
16/03/2020 89.50p 89.50p 87.00p 87.00p 0
13/03/2020 89.50p 89.50p 89.50p 89.50p 0
12/03/2020 91.00p 91.00p 89.00p 89.50p 966
11/03/2020 93.00p 93.00p 91.00p 92.50p 10000
10/03/2020 97.00p 97.00p 90.00p 92.50p 20885
09/03/2020 102.00p 102.00p 94.00p 97.00p 6558
06/03/2020 104.50p 104.50p 103.74p 104.50p 13221
05/03/2020 104.50p 104.50p 104.50p 104.50p 0
04/03/2020 104.50p 104.50p 103.00p 104.50p 5757
03/03/2020 104.50p 104.50p 103.00p 104.50p 10465
02/03/2020 104.50p 106.00p 104.50p 104.50p 3750
28/02/2020 104.50p 104.50p 104.50p 104.50p 0
27/02/2020 104.50p 104.50p 103.85p 104.50p 3460
26/02/2020 104.50p 104.50p 104.50p 104.50p 0
25/02/2020 104.50p 104.50p 104.50p 104.50p 0
24/02/2020 104.50p 104.75p 104.50p 104.50p 6006
21/02/2020 104.50p 104.50p 104.50p 104.50p 7453
20/02/2020 104.50p 105.50p 104.00p 104.50p 23319
19/02/2020 104.50p 105.00p 104.50p 104.50p 0
18/02/2020 105.00p 105.00p 102.10p 104.50p 1000
17/02/2020 105.00p 105.00p 102.00p 105.00p 5000
14/02/2020 106.50p 106.50p 103.00p 103.00p 13558
13/02/2020 107.00p 107.00p 105.00p 107.00p 3593
12/02/2020 110.00p 113.00p 108.00p 108.00p 2273
11/02/2020 110.00p 110.00p 110.00p 110.00p 0
10/02/2020 110.00p 110.00p 109.95p 110.00p 2000
07/02/2020 110.00p 110.00p 110.00p 110.00p 0
06/02/2020 110.00p 110.00p 110.00p 110.00p 1
05/02/2020 110.00p 110.00p 110.00p 110.00p 0
04/02/2020 110.00p 110.00p 110.00p 110.00p 0
03/02/2020 110.00p 110.00p 109.95p 110.00p 1750
31/01/2020 110.00p 110.00p 107.85p 110.00p 3845
30/01/2020 110.00p 110.00p 110.00p 110.00p 13030
29/01/2020 110.00p 110.90p 107.75p 110.00p 801000
28/01/2020 109.00p 110.00p 109.00p 110.00p 9040
27/01/2020 109.50p 109.50p 107.75p 109.00p 1000
24/01/2020 109.50p 109.50p 109.50p 109.50p 0
23/01/2020 111.50p 111.50p 107.39p 109.50p 3688
22/01/2020 114.00p 114.00p 112.00p 112.00p 5691
21/01/2020 117.50p 117.50p 113.04p 114.00p 72504
20/01/2020 117.50p 117.50p 117.50p 117.50p 0
17/01/2020 117.50p 120.00p 115.00p 117.50p 63643
16/01/2020 117.50p 120.00p 115.80p 117.50p 125599
15/01/2020 117.50p 117.80p 115.80p 117.50p 8592
14/01/2020 117.50p 120.00p 115.80p 117.50p 3631
13/01/2020 115.00p 120.00p 115.00p 117.00p 81116
10/01/2020 115.00p 117.00p 114.00p 115.00p 5232
09/01/2020 114.00p 116.20p 114.00p 115.00p 63417
08/01/2020 114.00p 115.00p 113.25p 114.00p 9007
07/01/2020 111.00p 115.00p 111.00p 114.00p 25982
06/01/2020 109.00p 112.00p 109.00p 109.00p 176
03/01/2020 109.00p 110.00p 109.00p 109.00p 2710
02/01/2020 109.00p 112.00p 109.00p 109.00p 222
01/01/2020 109.00p 112.00p 109.00p 109.00p 254142
31/12/2019 109.00p 112.00p 109.00p 109.00p 254142
30/12/2019 109.00p 109.00p 109.00p 109.00p 7500
27/12/2019 109.00p 109.75p 106.00p 109.00p 4045
26/12/2019 109.00p 109.00p 109.00p 109.00p 0
25/12/2019 109.00p 109.00p 109.00p 109.00p 0
24/12/2019 109.00p 109.00p 109.00p 109.00p 0
23/12/2019 109.00p 109.00p 106.00p 109.00p 252956
20/12/2019 109.00p 109.95p 109.00p 109.00p 1171
19/12/2019 109.00p 112.00p 107.85p 109.00p 19418
18/12/2019 109.00p 109.95p 106.00p 109.00p 2312
17/12/2019 109.50p 109.50p 106.50p 108.00p 10173
16/12/2019 109.50p 109.50p 107.00p 109.50p 3904
13/12/2019 106.50p 111.50p 105.00p 109.50p 51675
12/12/2019 104.50p 104.50p 102.00p 104.50p 9704433
11/12/2019 104.50p 104.50p 104.50p 104.50p 0
10/12/2019 103.00p 104.50p 103.00p 104.50p 0
09/12/2019 103.00p 103.00p 102.26p 103.00p 467600
06/12/2019 103.00p 103.00p 102.00p 103.00p 12082
05/12/2019 103.00p 103.44p 103.00p 103.00p 2876
04/12/2019 103.00p 103.48p 103.00p 103.00p 8000
03/12/2019 100.00p 105.00p 100.00p 103.00p 25550
02/12/2019 96.00p 102.00p 96.00p 100.00p 37800
29/11/2019 96.00p 96.00p 95.00p 96.00p 500
28/11/2019 95.50p 97.40p 95.50p 96.00p 1213
27/11/2019 95.50p 95.50p 95.50p 95.50p 0
26/11/2019 95.50p 95.50p 95.50p 95.50p 0
25/11/2019 95.50p 97.40p 95.50p 95.50p 192
22/11/2019 95.50p 97.00p 95.50p 95.50p 5000
21/11/2019 94.50p 96.50p 94.00p 95.50p 15615
20/11/2019 94.00p 94.00p 93.00p 94.00p 1005000
19/11/2019 94.00p 94.00p 93.49p 94.00p 171
18/11/2019 94.00p 94.00p 93.49p 94.00p 2123
15/11/2019 94.00p 94.00p 93.50p 94.00p 6102
14/11/2019 94.00p 94.00p 93.75p 94.00p 1053
13/11/2019 94.00p 94.00p 94.00p 94.00p 0
12/11/2019 94.00p 94.00p 93.00p 94.00p 35
11/11/2019 94.00p 94.00p 94.00p 94.00p 0
08/11/2019 94.00p 94.00p 93.99p 94.00p 4224
07/11/2019 94.00p 94.00p 94.00p 94.00p 0
06/11/2019 94.00p 94.00p 94.00p 94.00p 0
05/11/2019 94.00p 94.00p 94.00p 94.00p 38430
04/11/2019 94.00p 94.00p 94.00p 94.00p 0
01/11/2019 94.00p 94.00p 94.00p 94.00p 0
31/10/2019 94.00p 94.00p 94.00p 94.00p 0
30/10/2019 94.00p 94.00p 94.00p 94.00p 0
29/10/2019 94.00p 94.00p 94.00p 94.00p 0
28/10/2019 94.00p 94.25p 94.00p 94.00p 2000
25/10/2019 94.00p 94.00p 94.00p 94.00p 0
24/10/2019 94.00p 94.00p 94.00p 94.00p 0

*Close Price adjusted for both dividends and splits