Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/05/2024 218.00p 218.00p 218.00p 218.00p 4671
02/05/2024 230.00p 230.00p 220.00p 220.00p 22215
01/05/2024 224.00p 230.00p 222.00p 230.00p 24
30/04/2024 224.00p 230.00p 222.00p 230.00p 11070
29/04/2024 224.00p 228.00p 220.00p 220.00p 22595
26/04/2024 228.00p 238.00p 224.70p 238.00p 32463
25/04/2024 244.00p 244.00p 232.00p 238.00p 15340
24/04/2024 248.00p 248.00p 234.00p 234.00p 47307
23/04/2024 240.00p 240.00p 240.00p 240.00p 30786
22/04/2024 246.00p 248.08p 245.50p 246.00p 34268
19/04/2024 246.00p 249.28p 244.00p 246.00p 48674
18/04/2024 240.00p 249.60p 240.00p 246.00p 111385
17/04/2024 242.00p 248.00p 236.00p 248.00p 50642
16/04/2024 242.00p 246.00p 240.00p 240.00p 267630
15/04/2024 242.00p 248.00p 234.00p 246.00p 20248
12/04/2024 242.00p 242.00p 234.00p 242.00p 751653
11/04/2024 234.00p 244.00p 227.77p 240.00p 656963
10/04/2024 232.00p 234.00p 222.00p 234.00p 252900
09/04/2024 222.00p 230.00p 222.00p 230.00p 19883
08/04/2024 224.00p 232.00p 216.00p 228.00p 151247
05/04/2024 216.00p 226.00p 216.00p 220.00p 0
04/04/2024 216.00p 226.00p 216.00p 226.00p 10856
03/04/2024 224.00p 224.00p 216.00p 224.00p 861
02/04/2024 226.00p 226.00p 216.00p 226.00p 13163
28/03/2024 228.00p 228.00p 216.00p 226.00p 90752
27/03/2024 226.00p 226.00p 222.00p 224.00p 8190
26/03/2024 214.00p 226.00p 214.00p 226.00p 44056
25/03/2024 224.00p 226.00p 216.08p 226.00p 7351
22/03/2024 216.00p 224.00p 216.00p 224.00p 6482
21/03/2024 220.00p 220.00p 217.56p 220.00p 188118
20/03/2024 208.00p 220.00p 208.00p 220.00p 25465
19/03/2024 208.00p 220.00p 208.00p 220.00p 322143
18/03/2024 214.00p 214.00p 210.00p 214.00p 949
15/03/2024 200.00p 216.00p 200.00p 212.00p 33694
14/03/2024 204.00p 206.00p 200.00p 206.00p 10001
13/03/2024 204.00p 204.00p 197.00p 202.00p 50405
12/03/2024 204.00p 206.00p 199.00p 206.00p 13426
11/03/2024 195.00p 204.00p 194.00p 194.00p 18897
08/03/2024 195.00p 208.00p 195.00p 195.00p 274897
07/03/2024 197.00p 208.00p 194.00p 196.00p 29655
06/03/2024 202.00p 210.00p 201.04p 203.50p 37962
05/03/2024 206.00p 206.00p 197.00p 199.00p 23699
04/03/2024 216.00p 220.00p 200.00p 200.00p 212437
01/03/2024 212.00p 212.00p 204.00p 206.00p 37613
29/02/2024 210.00p 214.00p 206.00p 207.00p 11795
28/02/2024 212.00p 214.00p 206.50p 208.00p 140490
27/02/2024 230.00p 231.00p 202.00p 214.00p 171705
26/02/2024 242.00p 242.00p 230.00p 230.00p 6847
23/02/2024 236.00p 237.34p 230.00p 234.00p 743815
22/02/2024 240.00p 240.00p 231.41p 234.00p 18174
21/02/2024 240.00p 244.00p 232.88p 244.00p 11086
20/02/2024 246.00p 246.00p 232.72p 240.00p 13985
19/02/2024 246.00p 246.00p 236.50p 246.00p 4499
16/02/2024 232.00p 242.00p 230.00p 242.00p 89462
15/02/2024 230.00p 230.00p 224.60p 230.00p 2163180
14/02/2024 226.00p 234.00p 224.00p 227.00p 25028
13/02/2024 236.00p 236.00p 226.00p 230.00p 5095
12/02/2024 238.00p 238.00p 232.00p 236.00p 11334
09/02/2024 224.00p 232.16p 220.00p 230.00p 1180146
08/02/2024 218.00p 224.00p 216.00p 224.00p 329809
07/02/2024 208.00p 218.00p 205.00p 216.00p 1702829
06/02/2024 212.00p 216.00p 202.00p 202.00p 28914
05/02/2024 208.00p 216.90p 204.46p 210.00p 1660781
02/02/2024 185.00p 210.00p 183.00p 210.00p 185106
01/02/2024 180.00p 184.00p 179.50p 183.00p 516728
31/01/2024 183.00p 183.00p 177.00p 183.00p 16454
30/01/2024 180.00p 180.00p 177.50p 178.00p 455655
29/01/2024 179.00p 182.00p 179.00p 182.00p 90561
26/01/2024 179.00p 184.00p 178.53p 183.00p 82080
25/01/2024 178.00p 180.00p 178.00p 180.00p 346513
24/01/2024 183.00p 183.00p 179.00p 179.50p 48559
23/01/2024 179.00p 181.00p 178.45p 179.50p 149850
22/01/2024 179.00p 182.00p 177.96p 182.00p 72770
19/01/2024 175.00p 178.50p 176.12p 178.50p 340643
18/01/2024 175.00p 178.50p 175.00p 178.50p 65707
17/01/2024 178.00p 180.50p 176.00p 177.50p 0
16/01/2024 178.00p 180.00p 174.00p 176.00p 26018
15/01/2024 178.00p 180.00p 178.00p 179.00p 95570
12/01/2024 182.00p 182.00p 178.00p 180.00p 625865
11/01/2024 182.00p 184.00p 180.00p 184.00p 3087
10/01/2024 184.00p 187.50p 180.00p 184.00p 32079
09/01/2024 187.00p 189.00p 182.00p 182.00p 188991
08/01/2024 185.00p 189.00p 182.00p 189.00p 18032
05/01/2024 188.00p 191.00p 185.75p 186.50p 33776
04/01/2024 192.00p 192.00p 188.44p 191.00p 4304
03/01/2024 190.00p 192.00p 188.08p 190.00p 11130
02/01/2024 188.00p 190.00p 183.30p 186.50p 31473
29/12/2023 188.00p 188.00p 184.00p 185.00p 6424
28/12/2023 187.00p 188.00p 185.00p 186.00p 48996
27/12/2023 180.00p 187.00p 176.10p 186.00p 39194
22/12/2023 180.00p 180.00p 175.00p 175.00p 884
21/12/2023 178.00p 178.00p 175.00p 176.50p 30561
20/12/2023 175.00p 175.00p 174.10p 175.00p 443
19/12/2023 175.00p 178.00p 172.00p 178.00p 72459
18/12/2023 171.00p 172.30p 170.00p 170.00p 21128
15/12/2023 167.00p 175.40p 167.00p 170.00p 12039
14/12/2023 173.00p 175.00p 167.00p 175.00p 193488
13/12/2023 169.00p 172.00p 167.00p 167.00p 96422
12/12/2023 165.00p 170.00p 165.00p 165.00p 131195
11/12/2023 159.00p 164.00p 158.00p 164.00p 277473
08/12/2023 160.00p 160.00p 157.44p 160.00p 74953
07/12/2023 160.00p 158.00p 156.44p 157.00p 205990
06/12/2023 160.00p 160.00p 160.00p 160.00p 51
05/12/2023 160.00p 160.00p 158.55p 160.00p 15299
04/12/2023 165.00p 165.00p 160.10p 163.00p 7349
01/12/2023 161.00p 163.00p 161.00p 163.00p 2482
30/11/2023 165.00p 166.08p 160.00p 161.50p 704861
29/11/2023 160.00p 160.00p 159.00p 159.00p 11057
28/11/2023 159.00p 164.00p 155.00p 160.00p 226297
27/11/2023 157.00p 159.00p 155.25p 157.00p 15075
24/11/2023 157.00p 157.60p 155.50p 155.50p 8399
23/11/2023 154.00p 159.00p 150.00p 156.00p 528725
22/11/2023 150.00p 154.00p 149.33p 152.00p 984154
21/11/2023 150.00p 150.00p 148.00p 149.00p 45142
20/11/2023 145.00p 149.00p 145.00p 149.00p 130178
17/11/2023 154.00p 154.00p 145.00p 147.00p 1131999
16/11/2023 150.00p 153.00p 147.00p 149.50p 124649
15/11/2023 142.50p 153.00p 140.25p 150.00p 933628
14/11/2023 147.50p 150.00p 130.00p 141.00p 1210549
13/11/2023 31.20p 31.20p 31.20p 31.20p 0
10/11/2023 31.20p 31.20p 31.20p 31.20p 0
09/11/2023 31.20p 31.20p 31.20p 31.20p 0
08/11/2023 31.20p 31.20p 31.20p 31.20p 0
07/11/2023 31.20p 31.20p 31.20p 31.20p 0
06/11/2023 31.20p 31.20p 31.20p 31.20p 0
03/11/2023 31.20p 31.20p 31.20p 31.20p 0
02/11/2023 31.20p 31.20p 31.20p 31.20p 0
01/11/2023 31.20p 31.20p 31.20p 31.20p 0
31/10/2023 31.20p 31.20p 31.20p 31.20p 0
30/10/2023 31.20p 31.20p 31.20p 31.20p 0
27/10/2023 31.20p 31.20p 31.20p 31.20p 0
26/10/2023 31.20p 31.20p 31.20p 31.20p 0
25/10/2023 31.20p 31.20p 31.20p 31.20p 0
24/10/2023 31.20p 31.20p 31.20p 31.20p 0
23/10/2023 31.20p 31.20p 31.20p 31.20p 0
20/10/2023 31.20p 31.20p 31.20p 31.20p 0
19/10/2023 31.20p 31.20p 31.20p 31.20p 0
18/10/2023 31.20p 31.20p 31.20p 31.20p 0
17/10/2023 31.20p 31.20p 31.20p 31.20p 0
16/10/2023 31.20p 31.20p 31.20p 31.20p 0
13/10/2023 31.20p 31.20p 31.20p 31.20p 0
12/10/2023 31.20p 31.20p 31.20p 31.20p 0
11/10/2023 31.20p 31.20p 31.20p 31.20p 0
10/10/2023 31.20p 31.20p 31.20p 31.20p 0
09/10/2023 31.20p 31.20p 31.20p 31.20p 0
06/10/2023 31.20p 31.20p 31.20p 31.20p 0
05/10/2023 31.20p 31.20p 31.20p 31.20p 0
04/10/2023 31.20p 31.20p 31.20p 31.20p 0
03/10/2023 31.20p 31.20p 31.20p 31.20p 0
02/10/2023 31.20p 31.20p 31.20p 31.20p 0
29/09/2023 31.20p 31.20p 31.20p 31.20p 0
28/09/2023 31.20p 31.20p 31.20p 31.20p 0
27/09/2023 31.20p 31.20p 31.20p 31.20p 0
26/09/2023 31.20p 31.20p 31.20p 31.20p 0
25/09/2023 31.20p 31.20p 31.20p 31.20p 0
22/09/2023 31.20p 31.20p 31.20p 31.20p 0
21/09/2023 31.20p 31.20p 30.40p 31.20p 12
20/09/2023 34.50p 34.50p 30.25p 31.50p 16000
19/09/2023 34.50p 34.67p 34.50p 34.50p 0
18/09/2023 34.50p 34.67p 34.50p 34.50p 0
15/09/2023 34.50p 34.50p 34.00p 34.50p 5097
14/09/2023 34.50p 34.50p 34.00p 34.50p 100
13/09/2023 34.00p 34.50p 34.00p 34.50p 100
12/09/2023 34.50p 34.50p 34.00p 34.50p 100
11/09/2023 34.50p 34.50p 34.00p 34.50p 155
08/09/2023 34.50p 34.50p 34.00p 34.50p 100
07/09/2023 34.50p 35.00p 34.00p 34.50p 108
06/09/2023 34.50p 34.50p 34.00p 34.50p 4460
05/09/2023 34.50p 34.50p 34.00p 34.50p 100
04/09/2023 34.50p 34.50p 34.00p 34.50p 100
01/09/2023 34.50p 34.50p 34.00p 34.50p 2112
31/08/2023 34.50p 34.50p 34.00p 34.50p 100
30/08/2023 34.50p 35.00p 34.00p 34.50p 110
29/08/2023 34.00p 34.50p 34.00p 34.50p 100
25/08/2023 34.50p 34.50p 34.00p 34.50p 100
24/08/2023 34.50p 34.50p 34.00p 34.50p 200
23/08/2023 34.50p 34.50p 34.00p 34.50p 100
22/08/2023 34.50p 35.00p 34.00p 34.50p 103
21/08/2023 34.50p 34.50p 34.00p 34.50p 100
18/08/2023 35.50p 35.50p 34.00p 34.50p 100
17/08/2023 35.50p 35.50p 34.00p 35.50p 1354
16/08/2023 35.50p 35.50p 34.00p 35.50p 100
15/08/2023 35.50p 35.50p 34.00p 35.50p 100
14/08/2023 35.50p 37.00p 34.00p 35.50p 108
11/08/2023 35.50p 35.50p 34.00p 35.50p 112
10/08/2023 35.50p 35.50p 34.00p 35.50p 100
09/08/2023 35.00p 35.50p 34.00p 35.50p 100
08/08/2023 35.50p 35.50p 34.00p 35.50p 100
07/08/2023 36.50p 36.50p 34.00p 35.50p 7600
04/08/2023 36.50p 36.50p 34.00p 36.50p 1065
03/08/2023 36.50p 36.50p 34.00p 36.50p 100
02/08/2023 36.50p 36.50p 34.25p 36.50p 2759
01/08/2023 37.50p 37.50p 35.90p 36.50p 6944
31/07/2023 37.50p 37.90p 36.00p 37.50p 7100
28/07/2023 37.50p 37.50p 36.00p 37.50p 200
27/07/2023 37.50p 37.50p 36.00p 37.50p 329
26/07/2023 38.50p 38.50p 36.00p 37.50p 2100
25/07/2023 39.00p 39.00p 38.00p 38.50p 4468
24/07/2023 39.00p 39.00p 38.00p 39.00p 200
21/07/2023 41.50p 41.50p 38.00p 39.00p 4100

*Close Price adjusted for both dividends and splits