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 |
|---|---|---|---|---|---|
| 14/10/2022 | 75.00p | 75.00p | 73.25p | 75.00p | 146 |
| 13/10/2022 | 75.00p | 75.00p | 73.50p | 75.00p | 2205 |
| 12/10/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 11/10/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 10/10/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 07/10/2022 | 75.00p | 75.00p | 73.00p | 75.00p | 3870 |
| 06/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/10/2022 | 76.50p | 76.50p | 73.00p | 75.00p | 4638 |
| 04/10/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/10/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 100 |
| 30/09/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 933 |
| 29/09/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/09/2022 | 79.50p | 79.50p | 72.10p | 76.50p | 32820 |
| 27/09/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/09/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 23/09/2022 | 79.50p | 79.50p | 78.85p | 79.50p | 64 |
| 22/09/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 21/09/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 20/09/2022 | 81.00p | 81.00p | 79.50p | 79.50p | 117 |
| 19/09/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/09/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/09/2022 | 81.00p | 81.00p | 80.00p | 81.00p | 109 |
| 14/09/2022 | 81.50p | 81.50p | 77.00p | 81.00p | 23688 |
| 13/09/2022 | 81.50p | 81.50p | 80.00p | 81.50p | 16000 |
| 12/09/2022 | 82.00p | 82.00p | 80.00p | 81.50p | 10000 |
| 09/09/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 08/09/2022 | 82.00p | 82.00p | 81.00p | 82.00p | 2837 |
| 07/09/2022 | 82.00p | 82.00p | 81.00p | 82.00p | 100 |
| 06/09/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 05/09/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 02/09/2022 | 82.50p | 82.50p | 82.00p | 82.00p | 100 |
| 01/09/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 31/08/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 519 |
| 30/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 29/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 26/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 25/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 645 |
| 24/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 22/08/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 19/08/2022 | 84.00p | 84.00p | 82.50p | 82.50p | 3800 |
| 18/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 2400 |
| 17/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 59 |
| 16/08/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/08/2022 | 84.00p | 84.00p | 83.00p | 84.00p | 60 |
| 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 |
*Close Price adjusted for both dividends and splits