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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 16/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 13/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 12/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 11/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 10/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 09/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 06/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 05/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 04/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 03/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 29/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 28/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 27/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 26/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 25/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 22/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 21/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 20/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 19/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 18/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 15/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 14/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 13/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 12/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 11/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 08/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 07/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 06/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 05/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 04/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 01/04/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 31/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 30/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 29/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 24/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 23/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 22/03/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 21/03/2016 | 129.50p | 131.50p | 127.50p | 131.50p | 0 |
| 18/03/2016 | 129.50p | 135.00p | 127.50p | 131.50p | 33980 |
| 17/03/2016 | 125.00p | 129.50p | 125.00p | 129.50p | 27264 |
| 16/03/2016 | 125.00p | 127.00p | 125.00p | 125.00p | 1499 |
| 15/03/2016 | 122.50p | 126.60p | 122.50p | 125.00p | 12162 |
| 14/03/2016 | 119.00p | 122.50p | 119.00p | 122.50p | 7000 |
| 11/03/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/03/2016 | 111.00p | 120.00p | 111.00p | 119.00p | 10809 |
| 09/03/2016 | 111.00p | 112.00p | 110.70p | 111.00p | 18087 |
| 08/03/2016 | 112.50p | 113.70p | 110.00p | 111.00p | 55008 |
| 07/03/2016 | 113.50p | 113.50p | 105.00p | 112.50p | 52939 |
| 04/03/2016 | 114.50p | 115.50p | 113.50p | 113.50p | 2164 |
| 03/03/2016 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/03/2016 | 114.50p | 115.74p | 114.50p | 114.50p | 8588 |
| 01/03/2016 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 29/02/2016 | 114.50p | 115.90p | 114.50p | 114.50p | 1321 |
| 26/02/2016 | 114.50p | 115.95p | 114.50p | 114.50p | 2000 |
| 25/02/2016 | 114.50p | 115.95p | 114.50p | 114.50p | 4448 |
| 24/02/2016 | 116.00p | 116.00p | 114.50p | 114.50p | 2123 |
| 23/02/2016 | 119.50p | 119.50p | 116.00p | 116.00p | 2000 |
| 22/02/2016 | 119.50p | 120.00p | 117.00p | 119.50p | 202000 |
| 19/02/2016 | 123.00p | 123.00p | 119.50p | 119.50p | 4669 |
| 18/02/2016 | 123.00p | 124.00p | 119.00p | 123.00p | 15860 |
| 17/02/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/02/2016 | 123.00p | 123.00p | 120.00p | 123.00p | 900 |
| 15/02/2016 | 124.00p | 124.00p | 120.00p | 123.00p | 1538 |
| 12/02/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/02/2016 | 126.50p | 126.50p | 124.00p | 124.00p | 22104 |
| 10/02/2016 | 127.50p | 127.50p | 126.10p | 126.50p | 306 |
| 09/02/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/02/2016 | 127.50p | 127.50p | 126.10p | 127.50p | 186 |
| 05/02/2016 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
| 04/02/2016 | 128.50p | 131.86p | 125.70p | 128.50p | 4373 |
| 03/02/2016 | 128.50p | 128.50p | 125.50p | 128.50p | 84140 |
| 02/02/2016 | 128.50p | 128.50p | 126.68p | 128.50p | 1543 |
| 01/02/2016 | 128.50p | 128.50p | 126.60p | 128.50p | 1027 |
| 29/01/2016 | 128.50p | 128.50p | 126.60p | 128.50p | 2960 |
| 28/01/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 27/01/2016 | 128.50p | 131.00p | 128.50p | 128.50p | 9675 |
| 26/01/2016 | 128.50p | 128.50p | 126.60p | 128.50p | 289 |
| 25/01/2016 | 128.50p | 128.50p | 126.60p | 128.50p | 371 |
| 22/01/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 21/01/2016 | 128.50p | 131.65p | 126.50p | 128.50p | 15694 |
| 20/01/2016 | 128.50p | 132.00p | 128.50p | 128.50p | 6500 |
| 19/01/2016 | 128.50p | 128.50p | 125.35p | 127.50p | 7030 |
| 18/01/2016 | 128.50p | 130.00p | 125.35p | 128.50p | 1832 |
| 15/01/2016 | 130.00p | 130.00p | 128.20p | 130.00p | 1250 |
| 14/01/2016 | 131.00p | 131.00p | 128.10p | 130.00p | 1268 |
| 13/01/2016 | 132.50p | 132.50p | 129.20p | 131.00p | 45400 |
| 12/01/2016 | 132.50p | 132.50p | 131.00p | 132.50p | 1850 |
| 11/01/2016 | 133.50p | 133.50p | 130.10p | 132.50p | 1891 |
| 08/01/2016 | 132.50p | 133.50p | 130.00p | 133.50p | 12135 |
| 07/01/2016 | 133.00p | 133.40p | 131.00p | 132.50p | 3459 |
| 06/01/2016 | 135.50p | 135.50p | 133.00p | 135.00p | 5000 |
| 05/01/2016 | 135.50p | 135.70p | 135.50p | 135.50p | 108 |
| 04/01/2016 | 135.50p | 135.50p | 133.25p | 135.50p | 1232 |
| 31/12/2015 | 135.50p | 137.85p | 135.50p | 135.50p | 66 |
| 30/12/2015 | 135.50p | 136.00p | 135.50p | 135.50p | 91700 |
| 29/12/2015 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 24/12/2015 | 135.50p | 135.50p | 133.25p | 135.50p | 1000 |
| 23/12/2015 | 135.00p | 137.00p | 132.25p | 135.50p | 20877 |
| 22/12/2015 | 135.50p | 135.50p | 132.00p | 135.00p | 7013 |
| 21/12/2015 | 135.50p | 137.00p | 135.50p | 135.50p | 11421 |
| 18/12/2015 | 135.50p | 135.50p | 135.00p | 135.50p | 1481 |
| 17/12/2015 | 135.50p | 135.50p | 133.30p | 135.50p | 586 |
| 16/12/2015 | 135.50p | 135.50p | 131.50p | 135.50p | 24306 |
| 15/12/2015 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 14/12/2015 | 138.50p | 138.50p | 135.00p | 135.50p | 28690 |
| 11/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 10/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 09/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 08/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 07/12/2015 | 138.50p | 138.50p | 137.30p | 138.50p | 3188 |
| 04/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 03/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 02/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 01/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 30/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 27/11/2015 | 138.50p | 139.25p | 137.00p | 138.50p | 7154 |
| 26/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 25/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 24/11/2015 | 138.00p | 139.70p | 137.25p | 138.50p | 11430 |
| 23/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 20/11/2015 | 138.00p | 138.45p | 138.00p | 138.00p | 1456 |
| 19/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 500000 |
| 18/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 17/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 16/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 13/11/2015 | 139.00p | 139.00p | 138.00p | 138.00p | 0 |
| 12/11/2015 | 139.00p | 142.00p | 136.00p | 139.00p | 205220 |
| 11/11/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 10/11/2015 | 137.50p | 139.00p | 135.05p | 139.00p | 3691 |
| 09/11/2015 | 140.00p | 140.00p | 135.07p | 137.50p | 4197 |
| 06/11/2015 | 140.00p | 140.00p | 138.04p | 140.00p | 46858 |
| 05/11/2015 | 141.00p | 141.00p | 138.00p | 140.00p | 8591 |
| 04/11/2015 | 142.50p | 144.00p | 138.00p | 141.00p | 14286 |
| 03/11/2015 | 141.00p | 144.00p | 140.00p | 142.50p | 56948 |
| 02/11/2015 | 141.00p | 142.50p | 138.00p | 141.00p | 26687 |
| 30/10/2015 | 142.00p | 142.00p | 138.50p | 141.00p | 181 |
| 29/10/2015 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 28/10/2015 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 27/10/2015 | 141.50p | 143.25p | 138.50p | 141.50p | 7336 |
| 26/10/2015 | 141.50p | 145.00p | 138.50p | 141.50p | 7062 |
| 23/10/2015 | 141.50p | 142.00p | 141.50p | 141.50p | 0 |
| 22/10/2015 | 142.00p | 142.50p | 142.00p | 142.00p | 12 |
| 21/10/2015 | 141.00p | 142.00p | 141.00p | 142.00p | 0 |
| 20/10/2015 | 141.00p | 142.60p | 141.00p | 141.00p | 429 |
| 19/10/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 16/10/2015 | 141.00p | 142.00p | 139.00p | 141.00p | 5000 |
| 15/10/2015 | 141.50p | 141.50p | 138.00p | 141.00p | 155154 |
| 14/10/2015 | 141.50p | 143.00p | 138.80p | 141.50p | 2623 |
| 13/10/2015 | 142.00p | 142.00p | 139.50p | 141.50p | 3830 |
| 12/10/2015 | 144.00p | 146.80p | 142.00p | 142.00p | 250 |
| 09/10/2015 | 145.00p | 146.24p | 144.00p | 144.00p | 3419 |
| 08/10/2015 | 148.00p | 148.00p | 140.00p | 145.00p | 87785 |
| 07/10/2015 | 148.00p | 148.00p | 143.00p | 148.00p | 2501 |
| 06/10/2015 | 150.00p | 150.00p | 145.10p | 150.00p | 6025 |
| 05/10/2015 | 155.00p | 155.00p | 150.00p | 150.00p | 6494 |
| 02/10/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/10/2015 | 155.00p | 155.00p | 150.20p | 155.00p | 2151 |
| 30/09/2015 | 158.00p | 160.00p | 152.00p | 155.00p | 100072 |
| 29/09/2015 | 160.00p | 165.00p | 155.00p | 158.00p | 11096 |
| 28/09/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 7252 |
| 24/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 2584 |
| 23/09/2015 | 160.00p | 160.00p | 158.50p | 160.00p | 3000 |
| 22/09/2015 | 160.00p | 160.00p | 158.80p | 160.00p | 11 |
| 21/09/2015 | 160.00p | 160.00p | 158.80p | 160.00p | 2618 |
| 18/09/2015 | 160.00p | 160.00p | 155.01p | 160.00p | 3239 |
| 17/09/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 3033 |
| 16/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 400 |
| 15/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 900 |
| 14/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 52169 |
| 11/09/2015 | 160.00p | 160.00p | 158.80p | 160.00p | 500 |
| 10/09/2015 | 160.00p | 160.00p | 156.15p | 160.00p | 584 |
| 09/09/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 2000 |
| 08/09/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/09/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 2000 |
| 04/09/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 3771 |
| 03/09/2015 | 160.00p | 162.00p | 159.00p | 160.00p | 2276 |
| 02/09/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 481 |
| 01/09/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/08/2015 | 160.00p | 160.00p | 155.00p | 160.00p | 43151 |
| 27/08/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 18116 |
| 26/08/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 2000 |
| 25/08/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 250 |
| 24/08/2015 | 160.00p | 160.50p | 156.10p | 160.00p | 4413 |
| 21/08/2015 | 160.00p | 160.00p | 156.50p | 160.00p | 1100 |
| 20/08/2015 | 160.00p | 162.00p | 156.10p | 160.00p | 2050 |
| 19/08/2015 | 160.00p | 160.50p | 160.00p | 160.00p | 12739 |
| 18/08/2015 | 160.00p | 160.50p | 160.00p | 160.00p | 25000 |
| 17/08/2015 | 160.00p | 160.00p | 156.00p | 160.00p | 42000 |
| 14/08/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 2000000 |
| 13/08/2015 | 160.00p | 160.00p | 159.00p | 160.00p | 806 |
| 12/08/2015 | 160.00p | 160.00p | 155.10p | 160.00p | 26117 |
| 11/08/2015 | 160.00p | 160.00p | 155.10p | 160.00p | 4397 |
| 10/08/2015 | 160.00p | 162.50p | 160.00p | 160.00p | 2409 |
| 07/08/2015 | 160.00p | 162.50p | 160.00p | 160.00p | 2632 |
| 06/08/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 30 |
| 05/08/2015 | 160.00p | 163.00p | 160.00p | 160.00p | 31590 |
| 04/08/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 650 |
| 03/08/2015 | 165.00p | 169.50p | 158.00p | 160.00p | 45069 |
*Close Price adjusted for both dividends and splits