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 |
|---|---|---|---|---|---|
| 28/10/2016 | 116.00p | 116.00p | 115.60p | 116.00p | 10000 |
| 27/10/2016 | 115.50p | 116.65p | 114.53p | 116.00p | 13966 |
| 26/10/2016 | 115.00p | 116.40p | 114.53p | 115.50p | 5000 |
| 25/10/2016 | 115.00p | 115.00p | 113.85p | 115.00p | 73140 |
| 24/10/2016 | 115.00p | 116.20p | 113.85p | 115.00p | 9961 |
| 21/10/2016 | 115.00p | 115.00p | 113.85p | 115.00p | 4000 |
| 20/10/2016 | 115.00p | 116.30p | 113.85p | 115.00p | 10300 |
| 19/10/2016 | 115.00p | 116.60p | 113.85p | 115.00p | 43860 |
| 18/10/2016 | 115.00p | 116.36p | 115.00p | 115.00p | 237 |
| 17/10/2016 | 115.00p | 116.40p | 113.85p | 115.00p | 29519 |
| 14/10/2016 | 114.87p | 115.74p | 113.80p | 115.00p | 10241 |
| 13/10/2016 | 115.00p | 115.50p | 113.72p | 114.00p | 24148 |
| 12/10/2016 | 115.50p | 115.50p | 113.00p | 115.00p | 59198 |
| 11/10/2016 | 115.50p | 115.90p | 115.50p | 115.50p | 12866 |
| 10/10/2016 | 115.50p | 115.95p | 114.10p | 115.50p | 12033 |
| 07/10/2016 | 115.50p | 115.50p | 114.10p | 115.50p | 5210 |
| 06/10/2016 | 115.50p | 116.25p | 114.35p | 115.50p | 7001 |
| 05/10/2016 | 114.50p | 116.88p | 114.50p | 115.50p | 92941 |
| 04/10/2016 | 111.50p | 114.50p | 111.50p | 114.50p | 50559 |
| 03/10/2016 | 111.00p | 112.85p | 111.00p | 111.00p | 42462 |
| 30/09/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 9432 |
| 29/09/2016 | 110.50p | 112.87p | 110.25p | 111.00p | 48859 |
| 28/09/2016 | 108.50p | 110.50p | 107.12p | 110.50p | 350963 |
| 27/09/2016 | 108.50p | 108.50p | 107.12p | 108.50p | 21205 |
| 26/09/2016 | 107.50p | 109.25p | 107.12p | 108.50p | 17838 |
| 23/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/09/2016 | 107.50p | 107.95p | 105.00p | 107.50p | 22957 |
| 21/09/2016 | 107.50p | 108.40p | 105.80p | 108.00p | 7140 |
| 20/09/2016 | 107.50p | 108.00p | 105.00p | 105.00p | 16446 |
| 19/09/2016 | 107.50p | 108.97p | 107.50p | 107.50p | 2450 |
| 16/09/2016 | 107.00p | 109.00p | 105.80p | 107.50p | 15850 |
| 15/09/2016 | 106.00p | 108.12p | 106.00p | 107.00p | 14684 |
| 14/09/2016 | 105.00p | 105.80p | 104.00p | 105.00p | 5661 |
| 13/09/2016 | 105.00p | 105.29p | 103.25p | 105.00p | 2120105 |
| 12/09/2016 | 105.00p | 105.50p | 103.00p | 105.00p | 11447 |
| 09/09/2016 | 103.00p | 104.00p | 100.94p | 103.50p | 6127762 |
| 08/09/2016 | 104.00p | 104.87p | 101.60p | 103.00p | 46448 |
| 07/09/2016 | 102.00p | 105.00p | 101.25p | 104.00p | 113632 |
| 06/09/2016 | 101.50p | 102.50p | 98.50p | 98.50p | 824197 |
| 05/09/2016 | 102.50p | 103.28p | 100.10p | 101.50p | 43652 |
| 02/09/2016 | 103.50p | 104.68p | 99.80p | 102.50p | 1145991 |
| 01/09/2016 | 105.50p | 106.95p | 103.05p | 103.50p | 3366 |
| 31/08/2016 | 107.00p | 107.29p | 104.00p | 104.00p | 14187 |
| 30/08/2016 | 107.00p | 107.40p | 105.95p | 107.00p | 27447 |
| 26/08/2016 | 107.00p | 107.50p | 107.00p | 107.00p | 3396 |
| 25/08/2016 | 107.00p | 107.50p | 107.00p | 107.00p | 5795 |
| 24/08/2016 | 107.00p | 108.50p | 105.95p | 107.00p | 15271 |
| 23/08/2016 | 107.00p | 107.65p | 105.85p | 107.00p | 22043 |
| 22/08/2016 | 107.00p | 107.93p | 105.80p | 107.00p | 24127 |
| 19/08/2016 | 107.00p | 108.00p | 105.80p | 107.00p | 7996 |
| 18/08/2016 | 107.00p | 108.00p | 105.00p | 107.00p | 30487 |
| 17/08/2016 | 107.00p | 108.20p | 106.89p | 107.00p | 374447 |
| 16/08/2016 | 107.00p | 108.35p | 106.50p | 107.00p | 16144 |
| 15/08/2016 | 107.00p | 108.50p | 107.00p | 107.00p | 28110 |
| 12/08/2016 | 107.00p | 108.30p | 99.90p | 107.00p | 1031914 |
| 11/08/2016 | 107.50p | 108.32p | 107.00p | 107.00p | 45048 |
| 10/08/2016 | 108.50p | 109.70p | 107.44p | 107.50p | 121162 |
| 09/08/2016 | 108.50p | 109.76p | 108.50p | 108.50p | 38599 |
| 08/08/2016 | 108.50p | 109.90p | 108.50p | 108.50p | 96203 |
| 05/08/2016 | 109.00p | 111.38p | 108.50p | 108.50p | 137287 |
| 04/08/2016 | 109.00p | 111.50p | 109.00p | 109.00p | 69196 |
| 03/08/2016 | 109.00p | 111.50p | 105.75p | 109.00p | 57946 |
| 02/08/2016 | 112.50p | 113.00p | 109.00p | 111.00p | 3946901 |
| 01/08/2016 | 112.50p | 112.50p | 109.50p | 112.50p | 63716 |
| 29/07/2016 | 113.00p | 113.00p | 112.50p | 112.50p | 16931 |
| 28/07/2016 | 113.00p | 113.00p | 113.00p | 113.00p | 1000 |
| 27/07/2016 | 114.00p | 114.00p | 110.10p | 113.00p | 9125 |
| 26/07/2016 | 114.00p | 116.00p | 113.94p | 114.00p | 30000 |
| 25/07/2016 | 114.00p | 114.25p | 112.50p | 114.00p | 19584 |
| 22/07/2016 | 114.00p | 114.40p | 114.00p | 114.00p | 17374 |
| 21/07/2016 | 114.00p | 115.00p | 114.00p | 114.00p | 29960 |
| 20/07/2016 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 19/07/2016 | 114.00p | 116.00p | 114.00p | 114.00p | 5000 |
| 18/07/2016 | 114.00p | 116.00p | 114.00p | 114.00p | 5000 |
| 15/07/2016 | 113.50p | 114.00p | 110.35p | 114.00p | 1265 |
| 14/07/2016 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 13/07/2016 | 113.50p | 113.50p | 113.00p | 113.50p | 50 |
| 12/07/2016 | 112.50p | 115.50p | 110.77p | 113.50p | 12836 |
| 11/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/07/2016 | 112.50p | 114.45p | 112.50p | 112.50p | 20537 |
| 07/07/2016 | 111.00p | 115.00p | 111.00p | 112.50p | 98656 |
| 06/07/2016 | 107.00p | 109.00p | 107.00p | 108.00p | 50000 |
| 05/07/2016 | 107.00p | 108.50p | 104.65p | 107.00p | 9693 |
| 04/07/2016 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 01/07/2016 | 107.00p | 107.00p | 104.65p | 107.00p | 253 |
| 30/06/2016 | 107.00p | 107.00p | 105.00p | 107.00p | 111891 |
| 29/06/2016 | 104.50p | 107.00p | 103.00p | 107.00p | 50000 |
| 28/06/2016 | 106.00p | 106.00p | 102.00p | 104.50p | 2500 |
| 27/06/2016 | 107.50p | 107.50p | 103.00p | 106.00p | 9033 |
| 24/06/2016 | 112.50p | 112.50p | 107.06p | 107.50p | 22981 |
| 23/06/2016 | 124.00p | 125.00p | 120.00p | 124.00p | 1566 |
| 22/06/2016 | 128.00p | 133.00p | 123.35p | 126.50p | 2860 |
| 21/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 20/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 17/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 16/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 15/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 14/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 13/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 10/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 09/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 08/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 07/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 06/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 03/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 02/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 01/06/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 31/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 27/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 26/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 25/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 24/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 23/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 20/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 19/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 18/05/2016 | 129.50p | 127.50p | 127.50p | 131.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits