Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/11/2021 107.00p 107.92p 104.60p 107.00p 27994
29/10/2021 105.00p 109.50p 105.00p 107.00p 35340
28/10/2021 110.00p 110.00p 101.38p 105.00p 249037
27/10/2021 116.50p 116.50p 110.00p 110.00p 50602
26/10/2021 120.00p 121.60p 113.00p 116.50p 67706
25/10/2021 127.50p 127.50p 120.00p 120.50p 75108
22/10/2021 128.50p 130.00p 120.00p 120.00p 6848
21/10/2021 136.00p 136.00p 129.50p 133.00p 47914
20/10/2021 140.50p 140.50p 135.00p 136.00p 24823
19/10/2021 145.50p 145.50p 139.00p 141.00p 50193
18/10/2021 148.50p 150.00p 141.00p 141.00p 12013
15/10/2021 148.50p 148.95p 145.00p 145.00p 4445
14/10/2021 148.50p 150.00p 147.00p 150.00p 3087
13/10/2021 147.50p 148.50p 147.00p 148.50p 5005
12/10/2021 149.00p 149.00p 147.00p 148.50p 27994
11/10/2021 149.50p 149.50p 149.50p 149.50p 0
08/10/2021 149.50p 153.50p 149.50p 149.50p 214534096
07/10/2021 149.50p 149.50p 149.00p 149.50p 7000
06/10/2021 151.50p 154.00p 149.00p 149.00p 12113
05/10/2021 151.50p 151.50p 151.50p 151.50p 0
04/10/2021 151.50p 151.50p 151.50p 151.50p 0
01/10/2021 151.50p 151.50p 151.50p 151.50p 0
30/09/2021 151.50p 151.88p 151.50p 151.50p 13175
29/09/2021 151.50p 151.50p 151.50p 151.50p 26000
28/09/2021 151.50p 151.50p 151.50p 151.50p 0
27/09/2021 151.50p 151.50p 151.50p 151.50p 0
24/09/2021 151.00p 151.50p 149.04p 151.50p 41417
23/09/2021 151.00p 151.00p 151.00p 151.00p 0
22/09/2021 151.00p 151.00p 151.00p 151.00p 0
21/09/2021 151.00p 151.00p 151.00p 151.00p 0
20/09/2021 151.00p 151.00p 149.90p 151.00p 2500
17/09/2021 151.00p 151.88p 149.50p 151.00p 26549
16/09/2021 151.00p 151.00p 149.89p 151.00p 49281
15/09/2021 151.00p 151.00p 151.00p 151.00p 0
14/09/2021 151.00p 151.00p 151.00p 151.00p 0
13/09/2021 151.00p 151.00p 149.90p 151.00p 31250
10/09/2021 151.00p 151.00p 149.90p 151.00p 15680
09/09/2021 151.00p 151.00p 151.00p 151.00p 0
08/09/2021 151.00p 151.00p 151.00p 151.00p 0
07/09/2021 151.00p 151.00p 151.00p 151.00p 0
06/09/2021 151.00p 151.89p 149.90p 151.00p 35000
03/09/2021 151.00p 151.00p 151.00p 151.00p 0
02/09/2021 151.00p 151.00p 149.90p 151.00p 2000
01/09/2021 151.00p 151.00p 151.00p 151.00p 0
31/08/2021 151.00p 151.00p 149.90p 151.00p 10200
30/08/2021 151.00p 151.00p 149.89p 151.00p 716
27/08/2021 151.00p 151.00p 149.89p 151.00p 716
26/08/2021 151.00p 151.00p 151.00p 151.00p 0
25/08/2021 151.00p 151.95p 151.00p 151.00p 82
24/08/2021 151.00p 151.00p 149.89p 151.00p 26021
23/08/2021 151.00p 151.00p 149.89p 151.00p 1000
20/08/2021 151.00p 151.00p 149.87p 151.00p 2000
19/08/2021 151.00p 152.19p 151.00p 151.00p 1000
18/08/2021 151.00p 151.00p 150.00p 151.00p 68090
17/08/2021 151.00p 151.00p 150.00p 151.00p 26614
16/08/2021 151.00p 151.00p 149.75p 151.00p 393000
13/08/2021 149.50p 151.00p 148.78p 151.00p 110199
12/08/2021 148.00p 149.96p 148.00p 148.00p 757
11/08/2021 148.00p 148.00p 148.00p 148.00p 0
10/08/2021 148.00p 149.96p 146.41p 148.00p 2165
09/08/2021 148.00p 148.00p 146.40p 148.00p 45
06/08/2021 148.00p 149.78p 148.00p 148.00p 375
05/08/2021 146.00p 149.30p 146.00p 149.00p 68500
04/08/2021 146.00p 146.50p 146.00p 146.00p 2000
03/08/2021 145.50p 146.80p 145.50p 146.00p 3203
02/08/2021 145.00p 146.30p 145.00p 145.50p 273702
30/07/2021 145.50p 146.30p 144.50p 145.50p 70668
29/07/2021 145.50p 146.30p 145.50p 145.50p 163224
28/07/2021 145.50p 146.30p 145.50p 145.50p 60000
27/07/2021 145.50p 146.30p 144.50p 145.50p 63020
26/07/2021 145.00p 146.50p 144.50p 145.50p 30217
23/07/2021 146.00p 149.00p 144.50p 145.50p 304347
22/07/2021 145.50p 146.00p 145.50p 145.50p 166662
21/07/2021 145.50p 146.00p 145.50p 145.50p 490335
20/07/2021 145.50p 146.00p 144.25p 145.50p 28331
19/07/2021 145.50p 145.50p 145.00p 145.50p 829358
16/07/2021 145.00p 146.75p 144.90p 145.50p 78603
15/07/2021 145.00p 145.53p 144.62p 145.00p 18588
14/07/2021 145.50p 146.00p 145.00p 145.00p 1347898
13/07/2021 145.50p 146.00p 144.53p 145.50p 1198687
12/07/2021 145.50p 147.00p 145.00p 145.50p 302672
09/07/2021 145.50p 146.00p 144.80p 145.50p 74964
08/07/2021 146.50p 146.50p 145.00p 145.00p 187556
07/07/2021 144.50p 148.00p 144.50p 146.50p 1757988
06/07/2021 145.00p 146.50p 144.50p 144.50p 1251084
05/07/2021 145.00p 147.00p 144.80p 145.00p 363342
02/07/2021 145.00p 146.00p 145.00p 145.00p 40000
01/07/2021 146.50p 148.00p 145.00p 145.00p 643432
30/06/2021 147.50p 149.75p 147.00p 148.50p 104130
29/06/2021 147.50p 148.00p 147.50p 147.50p 25240
28/06/2021 147.50p 148.30p 145.00p 147.50p 34050
25/06/2021 147.50p 149.00p 146.71p 147.50p 100028
24/06/2021 147.50p 147.50p 146.60p 147.50p 27267
23/06/2021 147.50p 148.50p 145.52p 147.50p 130074
22/06/2021 147.50p 147.50p 145.52p 147.50p 3000
21/06/2021 146.00p 148.00p 145.30p 147.50p 53980
18/06/2021 146.00p 147.00p 145.30p 146.00p 64130
17/06/2021 146.00p 146.50p 145.20p 146.00p 65601
16/06/2021 146.00p 149.00p 145.00p 145.00p 105237
15/06/2021 147.50p 149.00p 145.00p 147.50p 25136
14/06/2021 147.50p 147.50p 146.54p 147.50p 36250
11/06/2021 147.50p 148.00p 145.00p 147.50p 56235
10/06/2021 147.00p 148.00p 145.33p 147.00p 611206
09/06/2021 147.00p 147.00p 145.62p 147.00p 11500
08/06/2021 147.00p 147.00p 145.65p 147.00p 35000
07/06/2021 146.50p 147.00p 144.00p 147.00p 34065
04/06/2021 146.50p 148.00p 146.50p 147.00p 7161
03/06/2021 146.50p 146.50p 145.32p 146.50p 2841
02/06/2021 145.50p 148.00p 143.00p 146.50p 254264
01/06/2021 145.50p 145.50p 145.00p 145.50p 30000
31/05/2021 146.50p 150.00p 143.00p 145.50p 551706
28/05/2021 146.50p 150.00p 143.00p 145.50p 551706
27/05/2021 146.50p 148.00p 144.50p 146.00p 257724
26/05/2021 146.50p 148.44p 145.50p 147.00p 145398
25/05/2021 140.00p 149.30p 140.00p 146.50p 336505
24/05/2021 136.50p 138.00p 136.50p 138.00p 40395
21/05/2021 136.50p 136.50p 136.50p 136.50p 1400
20/05/2021 136.50p 136.56p 136.50p 136.50p 7930
19/05/2021 138.00p 138.00p 136.50p 136.50p 57138
18/05/2021 137.00p 138.00p 136.55p 138.00p 157956
17/05/2021 137.00p 137.00p 136.95p 137.00p 14285
14/05/2021 137.00p 137.00p 137.00p 137.00p 145
13/05/2021 137.00p 137.00p 136.00p 136.00p 56847
12/05/2021 136.50p 136.60p 135.00p 136.00p 138632
11/05/2021 138.00p 139.80p 136.00p 136.50p 132837
10/05/2021 138.00p 140.00p 137.18p 138.00p 107039
07/05/2021 138.50p 140.00p 135.50p 138.00p 377001
06/05/2021 138.00p 139.00p 135.27p 138.50p 512080
05/05/2021 135.00p 140.00p 134.50p 138.00p 740296
04/05/2021 133.50p 135.25p 133.50p 135.00p 665128
03/05/2021 134.50p 134.50p 134.40p 134.50p 26250
30/04/2021 134.50p 134.50p 134.40p 134.50p 1250
29/04/2021 133.50p 134.50p 133.00p 134.50p 30796
28/04/2021 134.50p 134.50p 133.00p 134.50p 500
27/04/2021 133.50p 135.50p 133.41p 134.50p 31702
26/04/2021 134.50p 134.50p 133.40p 134.50p 69532
23/04/2021 134.50p 134.50p 133.05p 134.50p 523556
22/04/2021 134.50p 134.50p 133.05p 134.50p 15735
21/04/2021 134.50p 134.50p 133.00p 134.50p 4308
20/04/2021 134.50p 135.00p 133.00p 134.50p 130654
19/04/2021 133.50p 136.00p 131.75p 133.50p 5002
16/04/2021 133.50p 138.00p 131.00p 133.50p 137020
15/04/2021 133.50p 136.00p 131.00p 133.50p 53238
14/04/2021 133.50p 135.00p 132.00p 133.00p 56945
13/04/2021 134.50p 135.50p 133.50p 133.50p 175132
12/04/2021 134.50p 134.85p 134.12p 134.50p 7563
09/04/2021 134.50p 137.00p 134.00p 134.00p 100743
08/04/2021 133.00p 138.00p 133.00p 135.00p 103318
07/04/2021 133.00p 135.00p 133.00p 133.00p 40001
06/04/2021 133.00p 135.00p 131.00p 133.00p 140074
05/04/2021 134.50p 137.00p 125.00p 133.00p 425523
02/04/2021 134.50p 137.00p 125.00p 133.00p 425523
01/04/2021 134.50p 137.00p 125.00p 133.00p 425523
31/03/2021 134.50p 137.00p 133.88p 134.50p 160381
30/03/2021 132.50p 138.55p 130.50p 135.00p 471275
29/03/2021 119.50p 131.50p 119.50p 131.50p 6074423
26/03/2021 94.50p 94.50p 94.22p 94.50p 28993
25/03/2021 95.00p 95.00p 94.40p 94.50p 12598
24/03/2021 94.50p 97.00p 94.32p 95.00p 41391
23/03/2021 95.00p 95.00p 94.44p 95.00p 8267
22/03/2021 95.00p 95.00p 93.05p 95.00p 26640
19/03/2021 95.00p 95.00p 94.00p 95.00p 21827
18/03/2021 95.00p 97.00p 93.50p 94.00p 72697
17/03/2021 95.00p 96.00p 94.84p 95.00p 107715
16/03/2021 94.75p 95.40p 94.75p 95.00p 87000
15/03/2021 94.00p 97.50p 93.25p 94.75p 2391988
12/03/2021 94.00p 96.00p 93.20p 94.00p 60904
11/03/2021 94.50p 94.50p 93.70p 94.50p 57056
10/03/2021 95.50p 97.00p 93.25p 94.50p 44652
09/03/2021 95.50p 95.50p 93.00p 93.00p 20245
08/03/2021 95.50p 95.50p 93.00p 95.50p 2668
05/03/2021 95.00p 95.50p 95.00p 95.50p 0
04/03/2021 95.50p 95.50p 94.00p 95.50p 22624
03/03/2021 95.50p 95.50p 94.18p 95.50p 30000
02/03/2021 96.00p 96.00p 94.80p 96.00p 200
01/03/2021 96.00p 97.00p 93.05p 96.00p 46663
26/02/2021 95.50p 95.50p 93.00p 95.50p 229090
25/02/2021 95.50p 95.50p 93.00p 95.50p 15215
24/02/2021 95.50p 95.50p 93.00p 95.00p 250106
23/02/2021 95.50p 95.50p 93.00p 95.50p 5043
22/02/2021 95.50p 95.50p 94.99p 95.50p 2275
19/02/2021 95.50p 95.50p 94.00p 94.00p 18267
18/02/2021 97.00p 97.00p 95.00p 96.00p 3041
17/02/2021 97.00p 98.00p 94.00p 97.00p 25186
16/02/2021 98.00p 101.00p 95.00p 97.00p 1735167
15/02/2021 98.00p 101.00p 96.00p 98.00p 12804
12/02/2021 99.00p 101.00p 98.00p 98.00p 18958
11/02/2021 101.50p 101.50p 100.00p 101.00p 27214
10/02/2021 102.50p 103.00p 102.00p 102.50p 190361
09/02/2021 102.50p 104.00p 102.00p 102.50p 33681
08/02/2021 102.50p 102.90p 101.00p 101.00p 26458
05/02/2021 102.50p 102.90p 102.50p 102.50p 4942
04/02/2021 102.50p 103.00p 101.00p 102.50p 4454
03/02/2021 102.50p 102.50p 101.00p 102.50p 7948
02/02/2021 102.50p 102.50p 101.00p 101.00p 1500
01/02/2021 102.50p 103.40p 102.00p 102.50p 3085
29/01/2021 102.50p 102.50p 101.00p 102.50p 1000
28/01/2021 104.00p 104.00p 102.00p 103.00p 14946
27/01/2021 104.00p 104.00p 104.00p 104.00p 1475
26/01/2021 104.00p 104.00p 102.50p 104.00p 2000

*Close Price adjusted for both dividends and splits