Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
15/01/2016 130.00p 130.00p 128.20p 130.00p 1250

*Close Price adjusted for both dividends and splits