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 |
|---|---|---|---|---|---|
| 16/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 15/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 12/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 2405 |
| 11/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 4706 |
| 10/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 09/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 08/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 473 |
| 05/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 4715 |
| 03/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 5186 |
| 02/07/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 01/07/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 947 |
| 28/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 27/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 26/06/2019 | 104.50p | 105.50p | 104.50p | 104.50p | 758 |
| 25/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 24/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 21/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 7500 |
| 20/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 19/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 18/06/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/06/2019 | 105.00p | 105.00p | 102.25p | 104.50p | 1300 |
| 14/06/2019 | 105.00p | 105.00p | 104.50p | 104.50p | 0 |
| 13/06/2019 | 105.00p | 105.00p | 103.00p | 104.50p | 3858 |
| 12/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 11/06/2019 | 105.00p | 105.00p | 102.25p | 105.00p | 4158 |
| 10/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/06/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 1810 |
| 05/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/06/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
| 31/05/2019 | 104.00p | 104.75p | 104.00p | 104.00p | 940 |
| 30/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 29/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 28/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 24/05/2019 | 104.00p | 104.75p | 104.00p | 104.00p | 4741 |
| 23/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 21/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 20/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 17/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 16/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 14/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 13/05/2019 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 10/05/2019 | 104.00p | 105.00p | 102.00p | 104.00p | 39842 |
| 09/05/2019 | 104.00p | 104.00p | 102.00p | 104.00p | 123403 |
| 08/05/2019 | 103.00p | 103.50p | 103.00p | 103.50p | 0 |
| 07/05/2019 | 103.00p | 103.00p | 102.00p | 103.00p | 182594 |
| 03/05/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/05/2019 | 102.50p | 105.00p | 102.50p | 102.50p | 5169 |
| 01/05/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/04/2019 | 102.50p | 105.00p | 102.50p | 105.00p | 5000 |
| 29/04/2019 | 102.50p | 108.00p | 102.50p | 108.00p | 6000 |
| 26/04/2019 | 102.50p | 102.50p | 100.13p | 102.50p | 13202 |
| 25/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 23/04/2019 | 101.50p | 101.50p | 98.00p | 101.50p | 5326 |
| 18/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 17/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 16/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 15/04/2019 | 101.50p | 103.00p | 101.50p | 101.50p | 1614 |
| 12/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/04/2019 | 101.50p | 101.50p | 98.00p | 101.50p | 5800 |
| 10/04/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/04/2019 | 101.50p | 101.50p | 99.90p | 101.50p | 1661 |
| 08/04/2019 | 101.50p | 101.50p | 99.00p | 101.50p | 0 |
| 05/04/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 2500 |
| 04/04/2019 | 99.00p | 99.50p | 99.00p | 99.00p | 2750 |
| 03/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 02/04/2019 | 102.50p | 102.50p | 98.12p | 99.00p | 8896 |
| 01/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/03/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 11430 |
| 28/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/03/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 5000 |
| 26/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/03/2019 | 102.50p | 102.50p | 100.50p | 102.50p | 7000 |
| 22/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/03/2019 | 102.50p | 103.50p | 100.50p | 102.50p | 4212 |
| 20/03/2019 | 105.50p | 105.50p | 100.00p | 102.50p | 69949 |
| 19/03/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 42 |
| 18/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 108954 |
| 15/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 14/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 13/03/2019 | 105.50p | 105.50p | 105.12p | 105.50p | 9220 |
| 12/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 971 |
| 11/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 1871 |
| 07/03/2019 | 105.50p | 105.70p | 105.50p | 105.50p | 2250 |
| 06/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 05/03/2019 | 105.50p | 106.00p | 105.50p | 105.50p | 6162 |
| 04/03/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 6528 |
| 01/03/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 190 |
| 28/02/2019 | 105.50p | 105.50p | 105.20p | 105.50p | 1222 |
| 27/02/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 26/02/2019 | 108.50p | 108.50p | 105.00p | 105.50p | 20217 |
| 25/02/2019 | 106.50p | 106.50p | 106.25p | 106.50p | 112 |
| 22/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 21/02/2019 | 106.50p | 106.50p | 105.10p | 106.50p | 1462 |
| 20/02/2019 | 106.50p | 106.50p | 105.10p | 106.50p | 335 |
| 19/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 18/02/2019 | 106.50p | 106.50p | 106.38p | 106.50p | 1852 |
| 15/02/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 18093 |
| 14/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 13/02/2019 | 108.50p | 108.50p | 106.50p | 106.50p | 0 |
| 12/02/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 6857 |
| 11/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/02/2019 | 107.00p | 107.00p | 105.00p | 107.00p | 53936 |
| 07/02/2019 | 108.00p | 108.00p | 103.00p | 103.00p | 25700 |
| 06/02/2019 | 108.00p | 108.00p | 105.00p | 107.50p | 10000 |
| 05/02/2019 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
| 04/02/2019 | 109.50p | 109.50p | 109.32p | 109.50p | 5000 |
| 01/02/2019 | 111.50p | 111.50p | 109.50p | 109.50p | 0 |
| 31/01/2019 | 110.50p | 110.50p | 109.50p | 109.50p | 0 |
| 30/01/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 29/01/2019 | 111.00p | 111.00p | 110.01p | 110.50p | 384 |
| 28/01/2019 | 113.50p | 114.55p | 108.00p | 111.00p | 64857 |
| 25/01/2019 | 113.50p | 115.00p | 112.00p | 113.50p | 2000 |
| 24/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 23/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 22/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/01/2019 | 113.50p | 113.50p | 112.00p | 113.50p | 7152 |
| 18/01/2019 | 113.50p | 114.88p | 113.00p | 113.50p | 16395 |
| 17/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 16/01/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 15/01/2019 | 113.50p | 114.50p | 113.50p | 113.50p | 4000 |
| 14/01/2019 | 117.50p | 117.50p | 110.25p | 113.50p | 5805 |
| 11/01/2019 | 120.00p | 122.10p | 120.00p | 120.00p | 974 |
| 10/01/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 0 |
| 08/01/2019 | 119.00p | 121.50p | 117.50p | 119.00p | 151770 |
| 07/01/2019 | 119.00p | 122.00p | 117.25p | 119.00p | 22150 |
| 04/01/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 11800 |
| 03/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/01/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 18800 |
| 31/12/2018 | 119.00p | 121.00p | 119.00p | 119.00p | 4352 |
| 28/12/2018 | 119.00p | 121.00p | 118.00p | 119.00p | 2122 |
| 27/12/2018 | 120.50p | 120.50p | 116.00p | 119.00p | 1801 |
| 24/12/2018 | 120.50p | 120.50p | 119.50p | 120.50p | 0 |
| 21/12/2018 | 122.50p | 122.50p | 120.00p | 120.50p | 9194 |
| 20/12/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 3600 |
| 19/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/12/2018 | 122.50p | 124.00p | 121.10p | 122.50p | 5936 |
| 14/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/12/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 487 |
| 10/12/2018 | 122.50p | 124.00p | 122.50p | 122.50p | 396 |
| 07/12/2018 | 123.50p | 125.75p | 122.50p | 122.50p | 3838 |
| 06/12/2018 | 123.50p | 127.00p | 122.10p | 123.50p | 3777 |
| 05/12/2018 | 126.00p | 126.00p | 124.80p | 126.00p | 3350 |
| 04/12/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 877809 |
| 03/12/2018 | 126.00p | 126.00p | 124.60p | 126.00p | 74 |
| 30/11/2018 | 126.00p | 128.90p | 124.56p | 126.00p | 3116 |
| 29/11/2018 | 122.50p | 126.00p | 122.50p | 126.00p | 5500 |
| 28/11/2018 | 119.00p | 122.50p | 119.00p | 122.50p | 7530 |
| 27/11/2018 | 117.00p | 119.00p | 117.00p | 118.50p | 15913 |
| 26/11/2018 | 117.00p | 117.00p | 116.04p | 117.00p | 50 |
| 23/11/2018 | 116.00p | 119.00p | 116.00p | 117.00p | 50528 |
| 22/11/2018 | 115.00p | 117.00p | 115.00p | 116.00p | 10558 |
| 21/11/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 20/11/2018 | 114.00p | 116.00p | 113.20p | 114.00p | 17012 |
| 19/11/2018 | 114.00p | 115.00p | 114.00p | 114.00p | 100854 |
| 16/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/11/2018 | 114.00p | 115.00p | 112.48p | 114.00p | 7001 |
| 14/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 12000 |
| 13/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3215 |
| 08/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3000 |
| 02/11/2018 | 113.00p | 114.99p | 113.00p | 114.00p | 20000 |
| 01/11/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 31/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/10/2018 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 26/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/10/2018 | 114.50p | 114.00p | 113.00p | 113.00p | 0 |
| 24/10/2018 | 113.00p | 116.00p | 113.00p | 114.00p | 2240 |
| 23/10/2018 | 112.50p | 115.75p | 112.50p | 113.00p | 20703 |
| 22/10/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 900 |
| 19/10/2018 | 111.50p | 114.75p | 111.50p | 112.50p | 10249 |
| 18/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 17/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 1251 |
| 16/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 12/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 2162 |
| 11/10/2018 | 111.50p | 111.50p | 110.06p | 111.50p | 471 |
| 10/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 5700 |
| 04/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 10000 |
| 03/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/10/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 450 |
| 01/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
*Close Price adjusted for both dividends and splits