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 |
|---|---|---|---|---|---|
| 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 |
| 20/07/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 96 |
| 19/07/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 1655 |
| 18/07/2023 | 42.00p | 42.00p | 40.10p | 41.50p | 83 |
| 17/07/2023 | 42.00p | 42.00p | 40.10p | 42.00p | 30744 |
| 14/07/2023 | 42.00p | 42.00p | 40.00p | 42.00p | 100 |
| 13/07/2023 | 42.00p | 42.00p | 40.00p | 42.00p | 100 |
| 12/07/2023 | 44.00p | 44.00p | 42.00p | 42.00p | 2063 |
| 11/07/2023 | 44.00p | 44.00p | 42.00p | 44.00p | 33 |
| 10/07/2023 | 44.00p | 44.00p | 42.00p | 44.00p | 93 |
| 07/07/2023 | 44.00p | 44.00p | 42.00p | 44.00p | 85 |
| 06/07/2023 | 45.00p | 46.00p | 42.00p | 44.00p | 2371 |
| 05/07/2023 | 45.00p | 45.00p | 42.12p | 45.00p | 49 |
| 04/07/2023 | 45.10p | 45.10p | 42.25p | 45.10p | 71 |
| 03/07/2023 | 47.50p | 50.00p | 44.00p | 45.10p | 11400 |
| 30/06/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 1206 |
| 29/06/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 70 |
| 28/06/2023 | 47.50p | 48.00p | 46.00p | 48.00p | 57 |
| 27/06/2023 | 48.00p | 48.00p | 46.00p | 48.00p | 21 |
| 26/06/2023 | 48.00p | 48.00p | 46.00p | 48.00p | 53 |
| 23/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 4039 |
| 22/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 16 |
| 21/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 177 |
| 20/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 100 |
| 19/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 66 |
| 16/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 1014 |
| 15/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 33 |
| 14/06/2023 | 49.00p | 49.00p | 47.00p | 48.50p | 2051 |
| 13/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 58 |
| 12/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 63 |
| 09/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 70 |
| 08/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 71 |
| 07/06/2023 | 48.50p | 49.00p | 48.00p | 49.00p | 45 |
| 06/06/2023 | 48.50p | 49.00p | 48.00p | 49.00p | 80 |
| 05/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 112 |
| 02/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 64 |
| 01/06/2023 | 48.50p | 49.00p | 48.00p | 49.00p | 115 |
| 31/05/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 100 |
| 30/05/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 100 |
| 26/05/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 100 |
| 25/05/2023 | 50.00p | 50.00p | 48.00p | 49.00p | 149 |
| 24/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 100 |
| 23/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 100 |
| 22/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 100 |
| 19/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 100 |
| 18/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 100 |
| 17/05/2023 | 50.00p | 50.00p | 48.00p | 50.00p | 199 |
| 16/05/2023 | 51.00p | 51.00p | 50.00p | 50.00p | 100 |
| 15/05/2023 | 51.00p | 51.00p | 50.25p | 51.00p | 100 |
| 12/05/2023 | 51.00p | 51.00p | 50.00p | 51.00p | 600 |
| 11/05/2023 | 51.00p | 51.00p | 50.13p | 51.00p | 100 |
| 10/05/2023 | 51.00p | 51.00p | 50.00p | 51.00p | 600 |
| 09/05/2023 | 51.00p | 51.00p | 50.13p | 51.00p | 100 |
| 05/05/2023 | 51.00p | 52.00p | 50.13p | 51.00p | 129 |
| 04/05/2023 | 51.00p | 52.00p | 50.25p | 51.00p | 792 |
| 03/05/2023 | 51.50p | 53.00p | 50.25p | 51.50p | 416 |
| 02/05/2023 | 51.50p | 54.00p | 50.25p | 51.50p | 182 |
| 28/04/2023 | 51.50p | 51.50p | 50.25p | 51.50p | 113 |
| 27/04/2023 | 51.50p | 51.50p | 50.25p | 51.50p | 120 |
| 26/04/2023 | 53.50p | 53.50p | 49.25p | 51.50p | 19903 |
| 25/04/2023 | 53.50p | 54.00p | 51.25p | 53.50p | 154 |
| 24/04/2023 | 54.50p | 54.50p | 53.00p | 53.50p | 615 |
| 21/04/2023 | 54.50p | 56.00p | 53.00p | 54.50p | 41 |
| 20/04/2023 | 54.50p | 54.50p | 53.00p | 54.50p | 39 |
| 19/04/2023 | 54.50p | 54.50p | 53.00p | 54.50p | 18 |
| 18/04/2023 | 54.00p | 54.00p | 50.00p | 54.00p | 13001 |
| 17/04/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 1 |
| 14/04/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 10001 |
| 13/04/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 1898 |
| 12/04/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 1 |
| 11/04/2023 | 53.50p | 54.50p | 53.00p | 54.00p | 13403 |
| 06/04/2023 | 53.50p | 53.50p | 53.00p | 53.50p | 26921 |
| 05/04/2023 | 54.50p | 54.50p | 53.00p | 53.50p | 25001 |
| 04/04/2023 | 66.00p | 66.00p | 52.00p | 54.50p | 76713 |
| 03/04/2023 | 68.25p | 68.25p | 64.50p | 66.00p | 7160 |
| 31/03/2023 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 30/03/2023 | 69.00p | 69.00p | 68.25p | 68.25p | 0 |
| 29/03/2023 | 69.25p | 69.25p | 69.00p | 69.00p | 0 |
| 28/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 27/03/2023 | 69.25p | 69.25p | 68.50p | 69.25p | 15 |
| 24/03/2023 | 69.00p | 69.25p | 69.00p | 69.25p | 0 |
| 23/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 22/03/2023 | 69.25p | 69.25p | 68.50p | 69.25p | 7249 |
| 21/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 20/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 17/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 16/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 15/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 14/03/2023 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
| 13/03/2023 | 69.25p | 69.25p | 68.50p | 69.25p | 24 |
| 10/03/2023 | 70.25p | 70.25p | 66.00p | 69.25p | 12500 |
| 09/03/2023 | 70.25p | 70.83p | 70.25p | 70.25p | 0 |
| 08/03/2023 | 70.25p | 70.83p | 70.25p | 70.25p | 0 |
| 07/03/2023 | 70.25p | 70.25p | 66.00p | 70.25p | 25206 |
| 06/03/2023 | 70.25p | 70.25p | 68.50p | 70.25p | 22293 |
| 03/03/2023 | 70.25p | 70.83p | 70.25p | 70.25p | 0 |
| 02/03/2023 | 70.25p | 70.83p | 70.25p | 70.25p | 0 |
| 01/03/2023 | 72.00p | 72.00p | 70.25p | 70.25p | 0 |
| 28/02/2023 | 74.50p | 74.50p | 70.50p | 72.00p | 8000 |
| 27/02/2023 | 76.50p | 76.50p | 72.00p | 74.50p | 6013 |
| 24/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 13 |
| 23/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 13 |
| 22/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 13 |
| 21/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 13 |
| 20/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 14 |
| 17/02/2023 | 75.50p | 76.50p | 75.25p | 76.50p | 14 |
| 16/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/02/2023 | 76.50p | 76.50p | 75.25p | 76.50p | 16 |
| 14/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 22 |
| 13/02/2023 | 76.50p | 76.50p | 75.25p | 76.50p | 23 |
| 10/02/2023 | 76.50p | 76.80p | 75.13p | 76.50p | 1323 |
| 09/02/2023 | 76.50p | 76.50p | 75.13p | 76.50p | 21 |
| 08/02/2023 | 75.50p | 76.50p | 75.13p | 76.50p | 21 |
| 07/02/2023 | 76.50p | 76.50p | 75.25p | 76.50p | 23 |
| 06/02/2023 | 76.50p | 76.50p | 75.10p | 76.50p | 24 |
| 03/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/02/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 200 |
| 01/02/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 31/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/01/2023 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 26/01/2023 | 75.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/01/2023 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/01/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 10000 |
| 23/01/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
| 20/01/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
| 19/01/2023 | 77.50p | 77.50p | 76.00p | 76.50p | 0 |
| 18/01/2023 | 77.50p | 77.50p | 76.67p | 77.50p | 0 |
| 17/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 13 |
| 16/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 14 |
| 13/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 14 |
| 12/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 14 |
| 11/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 14 |
| 10/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 14 |
| 09/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 826 |
| 06/01/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 13 |
| 05/01/2023 | 77.50p | 77.50p | 75.10p | 77.50p | 13 |
| 04/01/2023 | 78.50p | 78.50p | 75.10p | 77.50p | 3010 |
| 03/01/2023 | 79.50p | 79.50p | 78.50p | 78.50p | 5005 |
| 30/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 5 |
| 29/12/2022 | 78.50p | 79.50p | 78.50p | 79.50p | 20 |
| 28/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 33 |
| 23/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 22 |
| 22/12/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 21/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 22 |
| 20/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 21 |
| 19/12/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 390 |
| 16/12/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 15/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 3556 |
| 14/12/2022 | 78.50p | 79.50p | 78.50p | 79.50p | 1 |
| 13/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 12/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1011 |
| 09/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 08/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 07/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 06/12/2022 | 78.50p | 79.50p | 78.50p | 79.50p | 105 |
| 05/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 02/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 01/12/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 45 |
| 30/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 2 |
| 29/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 2 |
| 28/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 337 |
| 25/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 15002 |
| 24/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 2 |
| 23/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1602 |
| 22/11/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 1 |
| 21/11/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 1 |
| 18/11/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 9 |
| 17/11/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 9 |
| 16/11/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 9 |
| 15/11/2022 | 80.50p | 80.50p | 79.00p | 80.00p | 15009 |
| 14/11/2022 | 80.50p | 80.50p | 79.00p | 80.50p | 9 |
| 11/11/2022 | 78.50p | 81.90p | 78.50p | 80.50p | 26974 |
| 10/11/2022 | 76.50p | 80.00p | 73.00p | 78.50p | 22184 |
| 09/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 10 |
| 08/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 12 |
| 07/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 68 |
| 04/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 47 |
| 03/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 47 |
| 02/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 50 |
| 01/11/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 49 |
| 31/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 52 |
| 28/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 55 |
| 27/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 91 |
| 26/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 87 |
| 25/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 108 |
| 24/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 5115 |
| 21/10/2022 | 75.00p | 77.00p | 73.00p | 75.00p | 155 |
| 20/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 125 |
| 19/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 125 |
| 18/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 135 |
| 17/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 145 |
*Close Price adjusted for both dividends and splits