Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/08/2017 168.50p 168.50p 168.50p 168.50p 1752
11/08/2017 168.50p 168.50p 168.50p 168.50p 449381
10/08/2017 168.50p 168.50p 168.50p 168.50p 0
09/08/2017 168.50p 168.50p 168.50p 168.50p 1000
08/08/2017 168.50p 168.50p 168.50p 168.50p 3161
07/08/2017 168.50p 168.50p 168.50p 168.50p 3247
04/08/2017 168.50p 168.50p 168.50p 168.50p 12193
03/08/2017 167.00p 168.50p 167.00p 168.50p 3500
02/08/2017 164.00p 167.00p 164.00p 167.00p 29825
01/08/2017 163.50p 164.00p 163.50p 164.00p 16267
31/07/2017 162.50p 163.50p 162.50p 163.50p 10405
28/07/2017 162.50p 162.50p 162.50p 162.50p 3000
27/07/2017 162.00p 162.50p 161.00p 162.50p 189030
26/07/2017 162.00p 162.00p 162.00p 162.00p 14485
25/07/2017 162.50p 162.50p 162.00p 162.00p 5264
24/07/2017 162.50p 162.50p 162.50p 162.50p 5887
21/07/2017 162.50p 162.50p 162.50p 162.50p 1111
20/07/2017 162.50p 162.50p 162.50p 162.50p 1776
19/07/2017 162.50p 162.50p 162.50p 162.50p 0
18/07/2017 165.50p 165.50p 162.50p 162.50p 54050
17/07/2017 165.50p 165.50p 165.50p 165.50p 400
14/07/2017 165.50p 165.50p 165.50p 165.50p 50
13/07/2017 165.50p 165.50p 162.50p 165.50p 8000
12/07/2017 164.50p 165.50p 164.50p 165.50p 10272
11/07/2017 164.50p 164.50p 164.50p 164.50p 19
10/07/2017 167.50p 168.50p 164.50p 164.50p 12000
07/07/2017 168.50p 167.50p 167.50p 167.50p 2500
06/07/2017 168.50p 170.00p 167.50p 167.50p 14564
05/07/2017 168.00p 169.00p 167.00p 169.00p 32444
04/07/2017 161.50p 167.00p 159.50p 167.00p 140751
03/07/2017 165.00p 165.00p 161.00p 161.00p 45629
30/06/2017 168.00p 168.00p 161.50p 165.00p 24926
29/06/2017 171.00p 171.00p 168.00p 168.00p 11223
28/06/2017 171.50p 172.50p 171.00p 171.00p 30057
27/06/2017 172.50p 172.50p 172.50p 172.50p 0
26/06/2017 172.50p 172.50p 172.50p 172.50p 9000
23/06/2017 172.50p 172.50p 172.50p 172.50p 35088
22/06/2017 172.50p 172.50p 172.50p 172.50p 0
21/06/2017 172.50p 172.50p 172.50p 172.50p 0
20/06/2017 172.50p 172.50p 172.50p 172.50p 0
19/06/2017 172.50p 172.50p 172.50p 172.50p 0
16/06/2017 171.00p 175.00p 170.50p 172.50p 32779
15/06/2017 171.00p 173.40p 169.00p 171.00p 189471
14/06/2017 171.00p 171.00p 169.00p 171.00p 784
13/06/2017 171.00p 172.32p 169.00p 171.00p 7260
12/06/2017 171.00p 174.00p 169.00p 171.00p 46360
09/06/2017 174.50p 176.50p 170.00p 171.00p 81009
08/06/2017 165.50p 175.00p 165.50p 174.50p 84337
07/06/2017 165.50p 168.00p 165.50p 165.50p 25887
06/06/2017 165.50p 168.00p 164.58p 165.50p 68082
05/06/2017 164.00p 168.00p 163.50p 165.50p 122400
02/06/2017 162.50p 166.00p 160.85p 163.50p 63714
01/06/2017 162.50p 165.00p 160.85p 162.50p 2967
31/05/2017 159.00p 164.75p 159.00p 162.50p 116250
30/05/2017 158.00p 159.20p 156.75p 159.00p 46133
26/05/2017 159.00p 159.00p 156.70p 158.00p 514281
25/05/2017 159.00p 159.00p 156.62p 157.50p 12000
24/05/2017 157.50p 157.92p 156.62p 157.50p 22723
23/05/2017 157.50p 158.00p 156.60p 157.50p 28468
22/05/2017 157.00p 158.00p 156.50p 157.50p 74675
19/05/2017 159.00p 159.00p 157.00p 157.00p 123185
18/05/2017 157.50p 161.60p 156.25p 157.00p 92567
17/05/2017 156.00p 161.00p 155.00p 157.50p 196468
16/05/2017 147.50p 159.00p 147.50p 156.00p 893462
15/05/2017 143.00p 143.00p 141.04p 143.00p 1000
12/05/2017 143.50p 143.50p 141.04p 143.00p 2500
11/05/2017 143.50p 144.10p 143.50p 143.50p 1380
10/05/2017 143.50p 144.15p 141.05p 143.50p 32442
09/05/2017 143.50p 143.50p 143.50p 143.50p 0
08/05/2017 143.50p 144.15p 143.50p 143.50p 1609
05/05/2017 143.50p 143.50p 143.50p 143.50p 0
04/05/2017 143.50p 143.50p 143.50p 143.50p 0
03/05/2017 143.50p 144.30p 143.50p 143.50p 3439
02/05/2017 143.50p 143.50p 142.00p 143.50p 2500
28/04/2017 143.50p 144.45p 143.50p 143.50p 3947
27/04/2017 143.50p 143.50p 143.50p 143.50p 0
26/04/2017 147.50p 147.50p 142.00p 143.50p 3684
25/04/2017 147.50p 148.00p 145.50p 147.50p 4176
24/04/2017 147.50p 148.50p 147.50p 147.50p 3877
21/04/2017 147.50p 148.50p 147.50p 147.50p 6482
20/04/2017 147.50p 148.50p 145.00p 147.50p 8420
19/04/2017 148.50p 148.85p 145.00p 147.50p 23206
18/04/2017 148.50p 148.50p 148.50p 148.50p 0
13/04/2017 148.50p 149.40p 148.50p 148.50p 2750
12/04/2017 148.50p 149.40p 148.50p 148.50p 4984
11/04/2017 148.50p 149.40p 148.50p 148.50p 2399
10/04/2017 148.50p 149.40p 147.00p 148.50p 21590
07/04/2017 147.50p 154.50p 147.00p 148.50p 98023
06/04/2017 147.50p 150.00p 145.56p 147.50p 1017684
05/04/2017 143.50p 146.40p 143.00p 144.50p 21541
04/04/2017 143.50p 147.00p 142.60p 143.50p 11646
03/04/2017 136.00p 145.10p 136.00p 143.00p 112533
31/03/2017 136.00p 137.00p 135.75p 136.00p 15814
30/03/2017 133.50p 137.00p 132.50p 135.00p 38519
29/03/2017 132.50p 133.50p 132.50p 132.50p 25000
28/03/2017 132.50p 132.50p 132.50p 132.50p 0
27/03/2017 132.50p 132.50p 132.50p 132.50p 0
24/03/2017 132.50p 135.00p 132.50p 132.50p 0
23/03/2017 132.50p 135.00p 130.90p 135.00p 4775
22/03/2017 132.50p 134.24p 130.90p 132.50p 35384
21/03/2017 131.50p 133.00p 130.00p 131.50p 42147
20/03/2017 131.50p 133.00p 130.80p 133.00p 13773
17/03/2017 131.50p 132.90p 131.50p 131.50p 15971
16/03/2017 131.50p 132.88p 130.00p 131.50p 67110
15/03/2017 123.50p 133.00p 123.50p 131.50p 183387
14/03/2017 118.00p 118.00p 118.00p 118.00p 0
13/03/2017 117.50p 119.00p 117.25p 118.00p 8359
10/03/2017 117.00p 117.50p 115.00p 117.50p 11036
09/03/2017 117.00p 117.00p 115.00p 117.00p 5260
08/03/2017 117.00p 117.00p 117.00p 117.00p 0
07/03/2017 117.00p 117.00p 115.08p 117.00p 2000
06/03/2017 117.00p 117.00p 115.00p 117.00p 4841
03/03/2017 117.00p 118.00p 115.22p 117.00p 4549
02/03/2017 116.00p 117.00p 115.00p 117.00p 70400
01/03/2017 115.50p 115.50p 115.50p 115.50p 0
28/02/2017 115.50p 115.50p 115.50p 115.50p 0
27/02/2017 115.50p 115.50p 114.36p 115.50p 4374
24/02/2017 115.50p 115.95p 115.50p 115.50p 4282
23/02/2017 116.00p 116.00p 115.24p 115.50p 1538
22/02/2017 116.00p 116.00p 115.30p 116.00p 4310
21/02/2017 116.00p 116.00p 115.10p 116.00p 184
20/02/2017 116.00p 116.00p 115.00p 116.00p 10867
17/02/2017 116.00p 116.00p 115.80p 116.00p 9617
16/02/2017 116.00p 116.00p 115.80p 116.00p 10740
15/02/2017 116.50p 116.50p 116.50p 116.50p 0
14/02/2017 116.50p 116.50p 116.50p 116.50p 0
13/02/2017 116.50p 116.50p 116.45p 116.50p 13145
10/02/2017 116.50p 116.50p 116.45p 116.50p 1787
09/02/2017 116.50p 116.50p 115.00p 116.50p 18087
08/02/2017 116.50p 116.50p 116.50p 116.50p 0
07/02/2017 117.50p 117.50p 116.35p 116.50p 7578
06/02/2017 117.50p 118.50p 117.50p 117.50p 0
03/02/2017 118.50p 118.50p 117.00p 118.50p 5500
02/02/2017 118.50p 118.50p 118.50p 118.50p 0
01/02/2017 118.50p 118.50p 118.50p 118.50p 700
31/01/2017 121.50p 121.50p 116.00p 118.50p 44193
30/01/2017 121.50p 121.50p 121.50p 121.50p 0
27/01/2017 121.50p 121.50p 121.50p 121.50p 0
26/01/2017 121.50p 121.50p 121.50p 121.50p 0
25/01/2017 121.50p 121.50p 121.50p 121.50p 0
24/01/2017 121.50p 121.50p 115.62p 121.50p 2505065
23/01/2017 121.50p 121.50p 121.50p 121.50p 0
20/01/2017 121.50p 121.50p 119.60p 121.50p 200
19/01/2017 121.50p 121.50p 121.50p 121.50p 0
18/01/2017 122.50p 123.50p 121.00p 121.50p 2020
17/01/2017 122.50p 122.50p 122.50p 122.50p 0
16/01/2017 122.50p 122.50p 121.36p 122.50p 500
13/01/2017 122.50p 123.50p 121.26p 122.50p 8299
12/01/2017 122.00p 122.50p 121.26p 122.50p 15356
11/01/2017 122.00p 122.00p 120.40p 122.00p 4000
10/01/2017 122.00p 124.00p 122.00p 122.00p 79
09/01/2017 122.00p 122.00p 120.40p 122.00p 24410
06/01/2017 121.00p 122.00p 121.00p 122.00p 0
05/01/2017 121.00p 121.16p 121.00p 121.00p 225
04/01/2017 121.00p 121.00p 119.55p 121.00p 962
03/01/2017 121.00p 121.00p 119.48p 121.00p 823
30/12/2016 121.00p 123.00p 119.00p 121.00p 964
29/12/2016 121.00p 121.00p 119.00p 121.00p 13179
28/12/2016 121.00p 121.00p 121.00p 121.00p 0
23/12/2016 121.00p 121.00p 121.00p 121.00p 0
22/12/2016 121.00p 121.20p 121.00p 121.00p 1006
21/12/2016 121.00p 121.00p 121.00p 121.00p 0
20/12/2016 121.00p 121.00p 121.00p 121.00p 0
19/12/2016 121.00p 121.00p 121.00p 121.00p 0
16/12/2016 121.50p 121.50p 121.00p 121.00p 0
15/12/2016 121.50p 121.50p 121.50p 121.50p 0
14/12/2016 122.50p 122.50p 119.00p 121.50p 800
13/12/2016 122.50p 122.50p 121.00p 122.50p 2896
12/12/2016 122.50p 122.50p 122.50p 122.50p 0
09/12/2016 122.50p 122.50p 122.50p 122.50p 0
08/12/2016 122.50p 122.50p 121.00p 122.50p 309
07/12/2016 123.00p 123.50p 121.00p 122.50p 12000
06/12/2016 126.50p 126.50p 123.00p 123.00p 9859
05/12/2016 126.50p 126.50p 126.50p 126.50p 0
02/12/2016 126.50p 126.50p 125.00p 126.50p 1000
01/12/2016 126.50p 126.50p 125.00p 126.50p 7410
30/11/2016 126.50p 126.50p 125.00p 126.50p 5000
29/11/2016 128.00p 128.00p 123.50p 127.50p 45340
28/11/2016 128.00p 128.00p 127.00p 128.00p 2270
25/11/2016 129.50p 129.50p 127.00p 128.00p 34500
24/11/2016 130.50p 130.50p 127.00p 129.50p 17018
23/11/2016 130.50p 130.50p 130.50p 130.50p 0
22/11/2016 131.00p 131.00p 129.00p 130.50p 19900
21/11/2016 136.00p 137.00p 129.00p 131.00p 115218
18/11/2016 135.00p 135.00p 135.00p 135.00p 0
17/11/2016 135.00p 135.00p 133.37p 135.00p 7218
16/11/2016 135.00p 135.00p 133.37p 135.00p 460
15/11/2016 135.00p 136.00p 133.37p 135.00p 10524
14/11/2016 134.50p 136.00p 133.37p 135.00p 60602
11/11/2016 127.50p 135.00p 127.50p 135.00p 42568
10/11/2016 125.50p 129.00p 125.50p 127.50p 9500
09/11/2016 126.50p 127.00p 125.20p 125.50p 10172
08/11/2016 122.50p 130.00p 122.50p 127.00p 35778
07/11/2016 120.00p 125.00p 120.00p 122.50p 24808
04/11/2016 118.00p 118.00p 117.01p 118.00p 1710
03/11/2016 116.00p 119.10p 115.72p 118.00p 56414
02/11/2016 116.00p 116.00p 115.66p 116.00p 6252
01/11/2016 116.00p 116.00p 115.50p 116.00p 2566
31/10/2016 116.00p 116.65p 116.00p 116.00p 11247
28/10/2016 116.00p 116.00p 115.60p 116.00p 10000

*Close Price adjusted for both dividends and splits