Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/06/2018 122.50p 123.00p 122.50p 123.00p 8000
04/06/2018 122.50p 122.50p 121.65p 122.50p 30000
01/06/2018 122.50p 122.50p 121.65p 122.50p 3000
31/05/2018 123.00p 123.00p 122.50p 122.50p 0
30/05/2018 122.50p 123.25p 122.50p 122.50p 40
29/05/2018 123.00p 123.00p 121.60p 122.50p 21101
25/05/2018 122.50p 123.00p 122.50p 123.00p 10000
24/05/2018 122.50p 122.50p 122.50p 122.50p 0
23/05/2018 122.50p 122.50p 122.50p 122.50p 0
22/05/2018 122.50p 122.50p 122.50p 122.50p 0
21/05/2018 122.50p 122.50p 122.50p 122.50p 0
18/05/2018 122.50p 122.50p 122.50p 122.50p 0
17/05/2018 122.50p 124.00p 121.30p 122.50p 11248
16/05/2018 122.50p 122.50p 122.50p 122.50p 0
15/05/2018 122.00p 123.90p 122.00p 122.50p 10000
14/05/2018 121.50p 122.00p 120.55p 122.00p 1534
11/05/2018 120.50p 121.98p 119.55p 121.50p 8950
10/05/2018 120.00p 121.76p 120.00p 120.50p 4920
09/05/2018 117.50p 121.80p 117.50p 120.00p 7000
08/05/2018 115.50p 118.00p 115.50p 117.50p 65121
04/05/2018 115.50p 115.50p 113.00p 115.50p 14600
03/05/2018 111.00p 115.50p 110.30p 115.50p 41059
02/05/2018 111.00p 111.50p 111.00p 111.00p 1075
01/05/2018 110.00p 111.00p 110.00p 111.00p 500
30/04/2018 109.50p 109.50p 107.52p 109.50p 6440
27/04/2018 109.50p 112.00p 108.00p 109.50p 7500
26/04/2018 105.00p 109.50p 105.00p 109.50p 27024
25/04/2018 102.00p 105.00p 102.00p 105.00p 467734
24/04/2018 102.00p 102.25p 102.00p 102.00p 354
23/04/2018 101.50p 102.25p 101.05p 102.00p 278494
20/04/2018 101.50p 102.20p 101.50p 101.50p 475
19/04/2018 101.50p 102.25p 101.50p 101.50p 4889
18/04/2018 101.50p 102.00p 101.50p 101.50p 4901
17/04/2018 103.50p 103.50p 100.83p 101.50p 21300
16/04/2018 102.50p 103.50p 102.00p 103.50p 13211
13/04/2018 102.50p 102.50p 102.50p 102.50p 0
12/04/2018 102.50p 102.50p 102.50p 102.50p 0
11/04/2018 102.50p 102.50p 102.50p 102.50p 778853
10/04/2018 103.50p 103.50p 100.00p 102.50p 14000
09/04/2018 103.50p 103.50p 103.50p 103.50p 0
06/04/2018 103.50p 103.50p 103.20p 103.50p 2738
05/04/2018 103.50p 103.50p 100.50p 103.50p 6813
04/04/2018 103.50p 103.50p 103.00p 103.50p 2000
03/04/2018 103.50p 103.50p 100.50p 102.50p 2109
29/03/2018 103.50p 104.00p 100.30p 102.50p 61697
28/03/2018 106.00p 107.00p 103.50p 104.00p 2000
27/03/2018 108.00p 108.00p 103.00p 103.00p 25601
26/03/2018 111.00p 111.86p 105.00p 108.00p 93322
23/03/2018 114.50p 115.00p 110.00p 112.50p 150863
22/03/2018 114.50p 114.50p 114.50p 114.50p 0
21/03/2018 116.50p 116.50p 114.50p 114.50p 0
20/03/2018 116.50p 116.50p 116.50p 116.50p 0
19/03/2018 115.50p 116.95p 115.50p 116.50p 670
16/03/2018 116.50p 116.50p 116.50p 116.50p 0
15/03/2018 116.50p 117.50p 116.50p 116.50p 0
14/03/2018 117.50p 117.50p 115.00p 117.50p 5000
13/03/2018 117.50p 117.50p 117.50p 117.50p 0
12/03/2018 117.50p 117.50p 117.50p 117.50p 0
09/03/2018 117.50p 117.50p 117.50p 117.50p 0
08/03/2018 117.50p 117.50p 117.50p 117.50p 474
07/03/2018 117.50p 117.50p 117.50p 117.50p 0
06/03/2018 117.50p 117.50p 117.50p 117.50p 0
05/03/2018 117.50p 117.50p 115.20p 117.50p 135
02/03/2018 117.50p 117.50p 117.50p 117.50p 0
01/03/2018 117.50p 117.50p 115.00p 117.50p 27400
28/02/2018 117.50p 118.00p 117.50p 117.50p 200
27/02/2018 117.50p 118.00p 117.50p 117.50p 2500
26/02/2018 117.50p 117.50p 117.50p 117.50p 0
23/02/2018 117.50p 117.50p 117.50p 117.50p 0
22/02/2018 117.50p 117.50p 117.50p 117.50p 50
21/02/2018 117.50p 117.50p 117.50p 117.50p 4255
20/02/2018 117.50p 117.50p 115.00p 117.50p 1170
19/02/2018 117.50p 117.50p 115.00p 117.50p 4164
16/02/2018 118.50p 118.50p 118.50p 118.50p 0
15/02/2018 119.50p 119.50p 118.35p 118.50p 3000
14/02/2018 120.50p 120.50p 118.00p 119.50p 2500
13/02/2018 122.50p 122.50p 119.00p 120.50p 1600
12/02/2018 122.50p 122.50p 120.00p 122.50p 3418
09/02/2018 124.50p 124.50p 115.00p 122.50p 4500
08/02/2018 126.50p 126.50p 125.06p 126.50p 1000
07/02/2018 126.50p 126.50p 125.00p 126.50p 2500
06/02/2018 126.50p 127.50p 126.50p 126.50p 0
05/02/2018 127.50p 127.50p 127.50p 127.50p 0
02/02/2018 127.50p 127.50p 127.00p 127.50p 0
01/02/2018 127.50p 128.34p 125.50p 127.00p 7000
31/01/2018 129.50p 129.50p 127.06p 127.50p 7572
30/01/2018 129.50p 129.50p 129.50p 129.50p 0
29/01/2018 129.50p 129.50p 129.50p 129.50p 0
26/01/2018 129.50p 129.50p 129.50p 129.50p 0
25/01/2018 129.50p 129.99p 129.50p 129.50p 225
24/01/2018 129.50p 129.50p 129.50p 129.50p 0
23/01/2018 129.50p 129.50p 129.50p 129.50p 0
22/01/2018 129.50p 129.50p 129.50p 129.50p 0
19/01/2018 129.50p 129.50p 129.50p 129.50p 0
18/01/2018 129.50p 129.50p 129.50p 129.50p 0
17/01/2018 129.50p 130.00p 129.50p 129.50p 851
16/01/2018 129.50p 130.00p 129.50p 129.50p 2715
15/01/2018 129.50p 130.00p 127.10p 129.50p 8000
12/01/2018 134.50p 134.50p 129.00p 129.50p 5672
11/01/2018 134.50p 135.00p 134.50p 134.50p 2500
10/01/2018 134.00p 134.50p 134.00p 134.50p 0
09/01/2018 134.50p 134.50p 134.50p 134.50p 0
08/01/2018 134.00p 134.90p 134.00p 134.50p 3684
05/01/2018 138.50p 138.50p 134.50p 134.50p 7655
04/01/2018 138.50p 138.50p 137.00p 138.50p 2080
03/01/2018 139.00p 139.00p 138.00p 138.50p 1945
02/01/2018 139.00p 139.00p 138.00p 139.00p 3059
29/12/2017 140.50p 140.50p 138.00p 139.00p 4600
28/12/2017 141.00p 141.00p 138.00p 140.50p 1883
27/12/2017 141.00p 141.00p 139.00p 140.50p 2785
22/12/2017 141.00p 141.00p 141.00p 141.00p -28423
21/12/2017 142.00p 142.00p 140.00p 141.00p 1091
20/12/2017 142.50p 142.50p 140.05p 142.00p 1557
19/12/2017 142.50p 142.50p 142.50p 142.50p 0
18/12/2017 142.50p 142.50p 142.50p 142.50p 0
15/12/2017 142.50p 142.50p 140.05p 142.50p 643
14/12/2017 142.50p 143.00p 140.05p 142.50p 5429
13/12/2017 142.50p 142.50p 142.50p 142.50p 0
12/12/2017 142.50p 142.50p 142.00p 142.50p 2093
11/12/2017 142.50p 142.50p 140.05p 142.50p 1143
08/12/2017 142.50p 142.50p 142.00p 142.50p 281
07/12/2017 142.50p 142.50p 140.05p 142.50p 4823
06/12/2017 142.50p 142.50p 140.00p 142.50p 2000
05/12/2017 142.50p 142.50p 140.00p 142.50p 4000
04/12/2017 143.00p 143.00p 140.00p 142.50p 12714
01/12/2017 143.00p 143.00p 141.04p 143.00p 1334
30/11/2017 143.00p 143.00p 143.00p 143.00p 0
29/11/2017 143.00p 143.00p 143.00p 143.00p 0
28/11/2017 143.00p 143.00p 143.00p 143.00p 0
27/11/2017 143.00p 143.00p 143.00p 143.00p 0
24/11/2017 143.00p 143.00p 143.00p 143.00p 0
23/11/2017 143.00p 143.00p 141.04p 143.00p 1782
22/11/2017 143.00p 143.00p 143.00p 143.00p 0
21/11/2017 143.00p 143.00p 141.04p 143.00p 1769
20/11/2017 143.00p 143.00p 143.00p 143.00p 0
17/11/2017 143.00p 143.00p 143.00p 143.00p 0
16/11/2017 143.00p 143.00p 143.00p 143.00p 0
15/11/2017 143.00p 143.00p 143.00p 143.00p 0
14/11/2017 143.00p 143.00p 141.04p 143.00p 2214
13/11/2017 142.50p 143.37p 142.50p 143.00p 5609
10/11/2017 142.50p 142.92p 142.50p 142.50p 3667
09/11/2017 142.50p 142.50p 142.50p 142.50p 0
08/11/2017 142.50p 142.50p 142.50p 142.50p 0
07/11/2017 142.50p 142.50p 142.50p 142.50p 0
06/11/2017 142.50p 142.50p 142.50p 142.50p 0
03/11/2017 142.50p 142.95p 141.00p 142.50p 27099
02/11/2017 142.50p 143.50p 142.50p 142.50p 350
01/11/2017 142.50p 143.00p 139.00p 142.50p 1754
31/10/2017 142.50p 142.50p 139.00p 142.50p 6440
30/10/2017 142.50p 145.00p 140.10p 142.50p 19295
27/10/2017 145.50p 147.90p 140.00p 142.50p 30119
26/10/2017 149.00p 149.00p 145.00p 145.50p 10386
25/10/2017 149.00p 149.00p 146.50p 149.00p 3631
24/10/2017 149.00p 149.89p 149.00p 149.00p 350
23/10/2017 149.00p 149.99p 146.00p 149.00p 13516
20/10/2017 149.00p 149.00p 146.50p 149.00p 2229
19/10/2017 150.00p 150.75p 146.50p 149.00p 7255
18/10/2017 155.50p 155.50p 150.00p 151.50p 24840
17/10/2017 162.50p 162.50p 155.00p 156.50p 20235
16/10/2017 162.50p 162.50p 160.00p 162.50p 7526
13/10/2017 163.50p 163.50p 162.00p 162.50p 1971
12/10/2017 162.00p 162.00p 162.00p 162.00p 0
11/10/2017 162.50p 163.50p 162.00p 162.00p 3048
10/10/2017 169.00p 170.50p 162.00p 162.50p 25647
09/10/2017 169.50p 170.50p 169.50p 170.50p 69825512
06/10/2017 170.50p 170.50p 170.50p 170.50p 3394
05/10/2017 170.50p 170.50p 170.50p 170.50p 15754
04/10/2017 170.50p 170.50p 170.50p 170.50p 4187
03/10/2017 170.50p 170.50p 170.50p 170.50p 26000
02/10/2017 170.50p 170.50p 170.50p 170.50p 0
29/09/2017 170.50p 170.50p 170.50p 170.50p 0
28/09/2017 171.50p 171.50p 170.50p 170.50p 2500
27/09/2017 171.50p 171.50p 171.50p 171.50p 0
26/09/2017 171.50p 171.50p 171.50p 171.50p 7500
25/09/2017 171.50p 171.50p 171.50p 171.50p 0
22/09/2017 172.50p 172.50p 171.50p 171.50p 11771
21/09/2017 172.50p 172.50p 172.50p 172.50p 0
20/09/2017 173.50p 173.50p 172.50p 172.50p 31500
19/09/2017 174.00p 174.00p 173.50p 173.50p 8472
18/09/2017 175.50p 175.50p 174.00p 174.00p 5000
15/09/2017 175.50p 175.50p 173.25p 175.50p 9600
14/09/2017 177.00p 177.00p 176.00p 176.00p 6564
13/09/2017 177.00p 177.00p 177.00p 177.00p 0
12/09/2017 178.00p 178.00p 177.00p 177.00p 8161
11/09/2017 178.00p 178.00p 178.00p 178.00p 2500
08/09/2017 177.50p 178.00p 177.50p 178.00p 22060
07/09/2017 177.50p 177.50p 177.50p 177.50p 2863
06/09/2017 180.00p 180.00p 177.50p 177.50p 2950
05/09/2017 180.00p 180.00p 180.00p 180.00p 0
04/09/2017 180.00p 180.00p 180.00p 180.00p 10194
01/09/2017 180.00p 180.00p 180.00p 180.00p 800
31/08/2017 180.00p 180.00p 180.00p 180.00p 0
30/08/2017 175.50p 184.50p 168.50p 180.00p 98620
29/08/2017 168.50p 168.50p 168.50p 168.50p 1895
25/08/2017 168.50p 168.50p 168.50p 168.50p 0
24/08/2017 168.50p 168.50p 168.50p 168.50p 70955
23/08/2017 168.50p 168.50p 168.50p 168.50p 2366
22/08/2017 168.50p 168.50p 168.50p 168.50p 0
21/08/2017 168.50p 168.50p 168.50p 168.50p 0
18/08/2017 168.50p 168.50p 168.50p 168.50p 264

*Close Price adjusted for both dividends and splits