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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/01/2016 | 131.00p | 131.00p | 128.10p | 130.00p | 1268 |
| 13/01/2016 | 132.50p | 132.50p | 129.20p | 131.00p | 45400 |
| 12/01/2016 | 132.50p | 132.50p | 131.00p | 132.50p | 1850 |
| 11/01/2016 | 133.50p | 133.50p | 130.10p | 132.50p | 1891 |
| 08/01/2016 | 132.50p | 133.50p | 130.00p | 133.50p | 12135 |
| 07/01/2016 | 133.00p | 133.40p | 131.00p | 132.50p | 3459 |
| 06/01/2016 | 135.50p | 135.50p | 133.00p | 135.00p | 5000 |
| 05/01/2016 | 135.50p | 135.70p | 135.50p | 135.50p | 108 |
| 04/01/2016 | 135.50p | 135.50p | 133.25p | 135.50p | 1232 |
| 31/12/2015 | 135.50p | 137.85p | 135.50p | 135.50p | 66 |
| 30/12/2015 | 135.50p | 136.00p | 135.50p | 135.50p | 91700 |
| 29/12/2015 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 24/12/2015 | 135.50p | 135.50p | 133.25p | 135.50p | 1000 |
| 23/12/2015 | 135.00p | 137.00p | 132.25p | 135.50p | 20877 |
| 22/12/2015 | 135.50p | 135.50p | 132.00p | 135.00p | 7013 |
| 21/12/2015 | 135.50p | 137.00p | 135.50p | 135.50p | 11421 |
| 18/12/2015 | 135.50p | 135.50p | 135.00p | 135.50p | 1481 |
| 17/12/2015 | 135.50p | 135.50p | 133.30p | 135.50p | 586 |
| 16/12/2015 | 135.50p | 135.50p | 131.50p | 135.50p | 24306 |
| 15/12/2015 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 14/12/2015 | 138.50p | 138.50p | 135.00p | 135.50p | 28690 |
| 11/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 10/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 09/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 08/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 07/12/2015 | 138.50p | 138.50p | 137.30p | 138.50p | 3188 |
| 04/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 03/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 02/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 01/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 30/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 27/11/2015 | 138.50p | 139.25p | 137.00p | 138.50p | 7154 |
| 26/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 25/11/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 24/11/2015 | 138.00p | 139.70p | 137.25p | 138.50p | 11430 |
| 23/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 20/11/2015 | 138.00p | 138.45p | 138.00p | 138.00p | 1456 |
| 19/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 500000 |
| 18/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 17/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 16/11/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 13/11/2015 | 139.00p | 139.00p | 138.00p | 138.00p | 0 |
| 12/11/2015 | 139.00p | 142.00p | 136.00p | 139.00p | 205220 |
| 11/11/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 10/11/2015 | 137.50p | 139.00p | 135.05p | 139.00p | 3691 |
| 09/11/2015 | 140.00p | 140.00p | 135.07p | 137.50p | 4197 |
| 06/11/2015 | 140.00p | 140.00p | 138.04p | 140.00p | 46858 |
| 05/11/2015 | 141.00p | 141.00p | 138.00p | 140.00p | 8591 |
| 04/11/2015 | 142.50p | 144.00p | 138.00p | 141.00p | 14286 |
| 03/11/2015 | 141.00p | 144.00p | 140.00p | 142.50p | 56948 |
| 02/11/2015 | 141.00p | 142.50p | 138.00p | 141.00p | 26687 |
| 30/10/2015 | 142.00p | 142.00p | 138.50p | 141.00p | 181 |
| 29/10/2015 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 28/10/2015 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 27/10/2015 | 141.50p | 143.25p | 138.50p | 141.50p | 7336 |
| 26/10/2015 | 141.50p | 145.00p | 138.50p | 141.50p | 7062 |
| 23/10/2015 | 141.50p | 142.00p | 141.50p | 141.50p | 0 |
| 22/10/2015 | 142.00p | 142.50p | 142.00p | 142.00p | 12 |
| 21/10/2015 | 141.00p | 142.00p | 141.00p | 142.00p | 0 |
| 20/10/2015 | 141.00p | 142.60p | 141.00p | 141.00p | 429 |
| 19/10/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 16/10/2015 | 141.00p | 142.00p | 139.00p | 141.00p | 5000 |
| 15/10/2015 | 141.50p | 141.50p | 138.00p | 141.00p | 155154 |
| 14/10/2015 | 141.50p | 143.00p | 138.80p | 141.50p | 2623 |
| 13/10/2015 | 142.00p | 142.00p | 139.50p | 141.50p | 3830 |
| 12/10/2015 | 144.00p | 146.80p | 142.00p | 142.00p | 250 |
| 09/10/2015 | 145.00p | 146.24p | 144.00p | 144.00p | 3419 |
| 08/10/2015 | 148.00p | 148.00p | 140.00p | 145.00p | 87785 |
| 07/10/2015 | 148.00p | 148.00p | 143.00p | 148.00p | 2501 |
| 06/10/2015 | 150.00p | 150.00p | 145.10p | 150.00p | 6025 |
*Close Price adjusted for both dividends and splits