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 |
|---|---|---|---|---|---|
| 12/08/2022 | 84.50p | 84.50p | 83.50p | 84.00p | 0 |
| 11/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 952 |
| 08/08/2022 | 83.50p | 84.00p | 83.50p | 84.00p | 0 |
| 05/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 40 |
| 03/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 59 |
| 02/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/07/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 6249 |
| 19/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/07/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 748 |
| 05/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/07/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 193 |
| 01/07/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 24/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/06/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 5000 |
| 17/06/2022 | 85.50p | 85.50p | 83.00p | 84.00p | 400 |
| 16/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/06/2022 | 84.00p | 84.00p | 83.90p | 84.00p | 178 |
| 14/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/06/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/06/2022 | 88.00p | 88.00p | 83.00p | 84.00p | 20631 |
| 06/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 31/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 27/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/05/2022 | 88.00p | 88.00p | 86.00p | 88.00p | 2685 |
| 20/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/05/2022 | 88.00p | 88.00p | 86.00p | 88.00p | 1000 |
| 18/05/2022 | 88.00p | 88.00p | 86.50p | 88.00p | 116 |
| 17/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/05/2022 | 86.75p | 86.75p | 86.00p | 86.75p | 400 |
| 11/05/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 10/05/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 09/05/2022 | 86.75p | 86.75p | 86.00p | 86.75p | 1000 |
| 06/05/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 05/05/2022 | 86.75p | 86.75p | 86.65p | 86.75p | 1148 |
| 04/05/2022 | 86.75p | 86.75p | 86.50p | 86.75p | 373 |
| 03/05/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 02/05/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 29/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 28/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 27/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 26/04/2022 | 86.75p | 86.75p | 86.68p | 86.75p | 100 |
| 25/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 22/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 21/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 20/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 19/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 18/04/2022 | 86.75p | 86.75p | 86.00p | 86.75p | 1360 |
| 15/04/2022 | 86.75p | 86.75p | 86.00p | 86.75p | 1360 |
| 14/04/2022 | 86.75p | 86.75p | 86.00p | 86.75p | 1360 |
| 13/04/2022 | 86.75p | 86.75p | 86.70p | 86.75p | 83 |
| 12/04/2022 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 11/04/2022 | 87.25p | 87.25p | 86.00p | 86.75p | 18630 |
| 08/04/2022 | 87.25p | 87.25p | 87.25p | 87.25p | 385 |
| 07/04/2022 | 87.25p | 87.25p | 87.25p | 87.25p | 0 |
| 06/04/2022 | 87.25p | 87.27p | 87.25p | 87.25p | 14595 |
| 05/04/2022 | 87.25p | 87.30p | 87.00p | 87.25p | 4731 |
| 04/04/2022 | 85.00p | 90.00p | 85.00p | 87.25p | 145144 |
| 01/04/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 31/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 30/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 29/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 28/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 24/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 21/03/2022 | 82.50p | 83.74p | 82.50p | 82.50p | 3586 |
| 18/03/2022 | 82.50p | 84.00p | 82.50p | 82.50p | 1170 |
| 17/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/03/2022 | 82.50p | 84.00p | 80.02p | 82.50p | 7400 |
| 15/03/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 14/03/2022 | 85.00p | 85.00p | 82.50p | 82.50p | 2000 |
| 11/03/2022 | 85.50p | 85.50p | 83.00p | 85.00p | 458 |
| 10/03/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/03/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/03/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/03/2022 | 85.50p | 85.50p | 83.00p | 85.00p | 152858 |
| 04/03/2022 | 85.50p | 85.50p | 85.25p | 85.50p | 586 |
| 03/03/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 02/03/2022 | 85.50p | 85.50p | 85.35p | 85.50p | 292 |
| 01/03/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 28/02/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 25/02/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/02/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 23/02/2022 | 85.50p | 85.50p | 83.00p | 85.50p | 3739 |
| 22/02/2022 | 85.50p | 85.50p | 83.50p | 85.50p | 272 |
| 21/02/2022 | 85.50p | 85.50p | 85.35p | 85.50p | 2342 |
| 18/02/2022 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 17/02/2022 | 85.50p | 85.50p | 83.50p | 85.50p | 33919 |
| 16/02/2022 | 87.50p | 88.00p | 83.00p | 85.50p | 27885 |
| 15/02/2022 | 87.50p | 87.50p | 87.30p | 87.50p | 5688 |
| 14/02/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 3115 |
| 11/02/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/02/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/02/2022 | 87.50p | 88.00p | 87.50p | 87.50p | 108 |
| 08/02/2022 | 87.50p | 88.00p | 87.50p | 87.50p | 2840 |
| 07/02/2022 | 87.50p | 87.50p | 85.50p | 87.50p | 2076 |
| 04/02/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 4350 |
| 03/02/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/02/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/02/2022 | 87.50p | 88.00p | 87.50p | 87.50p | 1877 |
| 31/01/2022 | 87.50p | 87.50p | 86.00p | 87.50p | 360 |
| 28/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/01/2022 | 87.50p | 87.50p | 86.00p | 87.50p | 587 |
| 25/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/01/2022 | 87.50p | 88.50p | 87.50p | 87.50p | 548 |
| 20/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/01/2022 | 87.50p | 88.50p | 85.75p | 87.50p | 3788 |
| 18/01/2022 | 87.50p | 88.75p | 87.50p | 87.50p | 1676 |
| 17/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 626 |
| 13/01/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/01/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 166 |
| 10/01/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 07/01/2022 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 06/01/2022 | 90.00p | 90.00p | 88.00p | 89.00p | 6738 |
| 05/01/2022 | 91.00p | 92.00p | 89.00p | 86.00p | 29073 |
| 04/01/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 03/01/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 31/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 30/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 29/12/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/12/2021 | 91.50p | 91.50p | 91.00p | 91.50p | 81000 |
| 27/12/2021 | 91.50p | 91.50p | 91.00p | 91.50p | 81000 |
| 24/12/2021 | 91.50p | 91.50p | 91.00p | 91.50p | 41000 |
| 23/12/2021 | 91.50p | 91.50p | 90.00p | 91.50p | 3466 |
| 22/12/2021 | 91.50p | 91.50p | 90.00p | 91.50p | 1603 |
| 21/12/2021 | 91.50p | 91.50p | 91.25p | 91.50p | 837 |
| 20/12/2021 | 92.50p | 92.50p | 91.50p | 91.50p | 3286 |
| 17/12/2021 | 92.50p | 92.50p | 90.00p | 92.50p | 40737 |
| 16/12/2021 | 92.50p | 93.00p | 90.50p | 92.50p | 136080 |
| 15/12/2021 | 94.00p | 94.00p | 91.00p | 92.50p | 22203 |
| 14/12/2021 | 96.50p | 96.50p | 94.00p | 94.00p | 4000 |
| 13/12/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 10/12/2021 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
| 09/12/2021 | 97.50p | 97.50p | 95.10p | 97.50p | 4874 |
| 08/12/2021 | 97.50p | 98.00p | 97.50p | 97.50p | 4705 |
| 07/12/2021 | 97.50p | 98.40p | 95.00p | 97.50p | 15736 |
| 06/12/2021 | 97.50p | 97.50p | 95.00p | 97.50p | 2340 |
| 03/12/2021 | 97.50p | 98.90p | 95.00p | 95.00p | 80459 |
| 02/12/2021 | 99.00p | 99.88p | 95.05p | 97.50p | 11422 |
| 01/12/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 1333 |
| 30/11/2021 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 29/11/2021 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 26/11/2021 | 101.50p | 102.50p | 101.30p | 102.50p | 493 |
| 25/11/2021 | 102.50p | 102.50p | 101.50p | 102.50p | 2000 |
| 24/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/11/2021 | 102.50p | 102.50p | 100.00p | 102.50p | 6453 |
| 22/11/2021 | 102.50p | 102.50p | 101.95p | 102.50p | 401 |
| 19/11/2021 | 102.50p | 102.50p | 100.80p | 102.50p | 4286 |
| 18/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 745 |
| 17/11/2021 | 102.50p | 102.50p | 102.25p | 102.50p | 95 |
| 16/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/11/2021 | 102.50p | 102.50p | 100.00p | 102.50p | 1960 |
| 12/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/11/2021 | 102.50p | 102.50p | 100.80p | 102.50p | 1938 |
| 09/11/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 10 |
| 08/11/2021 | 105.50p | 105.50p | 101.00p | 102.50p | 9699 |
| 05/11/2021 | 107.00p | 107.00p | 105.50p | 105.50p | 0 |
*Close Price adjusted for both dividends and splits