Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral M&G (MNG) by Citi
- Neutral Legal & General Group (LGEN) by Citi
- Neutral SSE (SSE) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
- Add Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Essentra (ESNT) by Tom Winnifrith in ShareProphets
- Sell Wetherspoon (J.D.) (JDW) by Deutsche Bank
- Hold Melrose Industries (MRO) by Deutsche Bank
- Buy DFS Furniture (DFS) by Berenberg
- Add Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Cliff D'Arcy in The Motley Fool
- Overweight Sabre Insurance Group (SBRE) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Hiscox Limited (DI) (HSX) by Barclays
- Buy Johnson Matthey (JMAT) by Berenberg
- Buy Croda International (CRDA) by Goldman Sachs
- Underperform Legal & General Group (LGEN) by RBC Capital
- Buy Oxford Biomedica (OXB) by Jefferies
- Buy Balfour Beatty (BBY) by Jefferies
- Sell KEFI Gold and Copper (KEFI) by Nigel Somerville in ShareProphets
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 13/03/2019 | 105.50p | 105.50p | 105.12p | 105.50p | 9220 |
| 12/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 971 |
| 11/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 1871 |
| 07/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 2250 |
| 06/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 05/03/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 6162 |
| 04/03/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 6528 |
| 01/03/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 190 |
| 28/02/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 1222 |
| 27/02/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 26/02/2019 | 108.50p | 108.50p | 105.00p | 105.50p | 20217 |
| 25/02/2019 | 106.50p | 106.50p | 106.25p | 106.50p | 112 |
| 22/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 21/02/2019 | 106.50p | 106.50p | 105.10p | 106.50p | 1462 |
| 20/02/2019 | 106.50p | 106.50p | 105.10p | 106.50p | 335 |
| 19/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/02/2019 | 106.50p | 106.50p | 106.38p | 106.50p | 1852 |
| 15/02/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 18093 |
| 14/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 13/02/2019 | 108.50p | 108.50p | 106.50p | 106.50p | 0 |
| 12/02/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 6857 |
| 11/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/02/2019 | 107.00p | 107.00p | 105.00p | 107.00p | 53936 |
| 07/02/2019 | 108.00p | 108.00p | 103.00p | 103.00p | 25700 |
| 06/02/2019 | 108.00p | 108.00p | 105.00p | 107.50p | 10000 |
| 05/02/2019 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
| 04/02/2019 | 109.50p | 109.50p | 109.32p | 109.50p | 5000 |
| 01/02/2019 | 111.50p | 111.50p | 109.50p | 109.50p | 0 |
| 31/01/2019 | 110.50p | 110.50p | 109.50p | 109.50p | 0 |
| 30/01/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 29/01/2019 | 111.00p | 111.00p | 110.01p | 110.50p | 384 |
| 28/01/2019 | 113.50p | 114.55p | 108.00p | 111.00p | 64857 |
| 25/01/2019 | 113.50p | 115.00p | 112.00p | 113.50p | 2000 |
| 24/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 22/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/01/2019 | 113.50p | 113.50p | 112.00p | 113.50p | 7152 |
| 18/01/2019 | 113.50p | 114.88p | 113.00p | 113.50p | 16395 |
| 17/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 15/01/2019 | 113.50p | 114.50p | 113.50p | 113.50p | 4000 |
| 14/01/2019 | 117.50p | 117.50p | 110.25p | 113.50p | 5805 |
| 11/01/2019 | 120.00p | 122.10p | 120.00p | 120.00p | 974 |
| 10/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 0 |
| 08/01/2019 | 119.00p | 121.50p | 117.50p | 119.00p | 151770 |
| 07/01/2019 | 119.00p | 122.00p | 117.25p | 119.00p | 22150 |
| 04/01/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 11800 |
| 03/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/01/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 18800 |
| 31/12/2018 | 119.00p | 121.00p | 119.00p | 119.00p | 4352 |
| 28/12/2018 | 119.00p | 121.00p | 118.00p | 119.00p | 2122 |
| 27/12/2018 | 120.50p | 120.50p | 116.00p | 119.00p | 1801 |
| 24/12/2018 | 120.50p | 120.50p | 119.50p | 120.50p | 0 |
| 21/12/2018 | 122.50p | 122.50p | 120.00p | 120.50p | 9194 |
| 20/12/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 3600 |
| 19/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/12/2018 | 122.50p | 124.00p | 121.10p | 122.50p | 5936 |
| 14/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 487 |
| 10/12/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 396 |
| 07/12/2018 | 123.50p | 125.75p | 122.50p | 122.50p | 3838 |
| 06/12/2018 | 123.50p | 127.00p | 122.10p | 123.50p | 3777 |
| 05/12/2018 | 126.00p | 126.00p | 124.80p | 126.00p | 3350 |
| 04/12/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 877809 |
| 03/12/2018 | 126.00p | 126.00p | 124.60p | 126.00p | 74 |
| 30/11/2018 | 126.00p | 128.90p | 124.56p | 126.00p | 3116 |
| 29/11/2018 | 122.50p | 126.00p | 122.50p | 126.00p | 5500 |
| 28/11/2018 | 119.00p | 122.50p | 119.00p | 122.50p | 7530 |
| 27/11/2018 | 117.00p | 119.00p | 117.00p | 118.50p | 15913 |
| 26/11/2018 | 117.00p | 117.00p | 116.04p | 117.00p | 50 |
| 23/11/2018 | 116.00p | 119.00p | 116.00p | 117.00p | 50528 |
| 22/11/2018 | 115.00p | 117.00p | 115.00p | 116.00p | 10558 |
| 21/11/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 20/11/2018 | 114.00p | 116.00p | 113.20p | 114.00p | 17012 |
| 19/11/2018 | 114.00p | 115.00p | 114.00p | 114.00p | 100854 |
| 16/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/11/2018 | 114.00p | 115.00p | 112.48p | 114.00p | 7001 |
| 14/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 12000 |
| 13/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3215 |
| 08/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3000 |
| 02/11/2018 | 113.00p | 114.99p | 113.00p | 114.00p | 20000 |
| 01/11/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 31/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/10/2018 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 26/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/10/2018 | 114.50p | 114.00p | 113.00p | 113.00p | 0 |
| 24/10/2018 | 113.00p | 116.00p | 113.00p | 114.00p | 2240 |
| 23/10/2018 | 112.50p | 115.75p | 112.50p | 113.00p | 20703 |
| 22/10/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 900 |
| 19/10/2018 | 111.50p | 114.75p | 111.50p | 112.50p | 10249 |
| 18/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 17/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 1251 |
| 16/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 12/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 2162 |
| 11/10/2018 | 111.50p | 111.50p | 110.06p | 111.50p | 471 |
| 10/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 5700 |
| 04/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 10000 |
| 03/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/10/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 450 |
| 01/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/09/2018 | 113.50p | 115.00p | 113.50p | 114.00p | 6900 |
| 27/09/2018 | 112.50p | 113.50p | 112.50p | 112.50p | 43 |
| 26/09/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/09/2018 | 112.50p | 112.50p | 110.10p | 112.50p | 2385 |
| 24/09/2018 | 112.50p | 113.50p | 112.50p | 112.50p | 1499 |
| 21/09/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/09/2018 | 112.50p | 112.50p | 110.10p | 112.50p | 10000 |
| 19/09/2018 | 115.50p | 115.50p | 112.50p | 112.50p | 4500 |
| 18/09/2018 | 115.00p | 115.00p | 114.04p | 115.00p | 5000 |
| 17/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 14/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 12/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 07/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 6172 |
| 31/08/2018 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 30/08/2018 | 114.00p | 115.00p | 113.00p | 114.50p | 15000 |
| 29/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/08/2018 | 114.00p | 114.00p | 113.25p | 114.00p | 1770 |
| 24/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/08/2018 | 115.00p | 115.00p | 114.00p | 114.00p | 7141 |
| 21/08/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 20/08/2018 | 115.00p | 115.50p | 114.21p | 115.50p | 1200 |
| 17/08/2018 | 115.00p | 115.50p | 115.50p | 115.50p | 0 |
| 16/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 15/08/2018 | 115.50p | 116.00p | 114.18p | 115.50p | 7313 |
| 14/08/2018 | 115.00p | 115.50p | 113.00p | 115.50p | 15000 |
| 13/08/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 10/08/2018 | 116.00p | 116.72p | 115.50p | 115.50p | 8627 |
| 09/08/2018 | 116.00p | 117.00p | 116.00p | 116.00p | 23654 |
| 08/08/2018 | 116.00p | 116.00p | 115.55p | 116.00p | 40 |
| 07/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 31/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 10000 |
| 30/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/07/2018 | 116.00p | 116.56p | 116.00p | 116.00p | 12113 |
| 26/07/2018 | 116.00p | 116.00p | 115.50p | 116.00p | 0 |
| 25/07/2018 | 115.50p | 116.00p | 115.50p | 115.50p | 10000 |
| 24/07/2018 | 115.50p | 115.50p | 114.55p | 115.50p | 9021 |
| 23/07/2018 | 120.50p | 120.50p | 115.50p | 115.50p | 5895 |
| 20/07/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/07/2018 | 120.50p | 120.50p | 118.00p | 119.50p | 5676 |
| 18/07/2018 | 120.50p | 120.50p | 118.25p | 120.50p | 74 |
| 17/07/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 16/07/2018 | 121.50p | 121.50p | 118.00p | 120.50p | 10354 |
| 13/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 2500 |
| 09/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 3950 |
| 05/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/07/2018 | 121.50p | 122.95p | 121.50p | 121.50p | 180 |
| 03/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 3000 |
| 02/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 29/06/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 28/06/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/06/2018 | 122.50p | 122.50p | 121.50p | 121.50p | 0 |
| 26/06/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/06/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 834 |
| 22/06/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/06/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 1000 |
| 20/06/2018 | 124.00p | 124.00p | 120.10p | 122.50p | 15000 |
| 19/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 15/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 14/06/2018 | 124.00p | 125.00p | 124.00p | 124.00p | 237 |
| 13/06/2018 | 125.50p | 125.50p | 121.12p | 124.00p | 8572 |
| 12/06/2018 | 125.50p | 125.50p | 123.10p | 125.50p | 1000 |
| 11/06/2018 | 126.00p | 127.75p | 123.10p | 125.50p | 24435 |
| 08/06/2018 | 126.00p | 127.90p | 125.50p | 125.50p | 3000 |
| 07/06/2018 | 123.00p | 125.50p | 123.00p | 125.50p | 5000 |
| 06/06/2018 | 123.00p | 124.00p | 123.00p | 123.00p | 124909 |
| 05/06/2018 | 122.50p | 123.00p | 122.50p | 123.00p | 8000 |
| 04/06/2018 | 122.50p | 122.50p | 121.65p | 122.50p | 30000 |
*Close Price adjusted for both dividends and splits