Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/09/2019 100.00p 100.00p 98.00p 100.00p 5325
17/09/2019 101.50p 101.50p 100.00p 100.00p 4500
16/09/2019 103.00p 103.00p 101.00p 101.00p 2000
13/09/2019 103.00p 103.00p 103.00p 103.00p 0
12/09/2019 103.50p 103.50p 102.00p 103.00p 3184
11/09/2019 103.50p 103.50p 102.00p 103.50p 2000
10/09/2019 102.50p 103.50p 102.22p 103.50p 1037
09/09/2019 103.50p 103.50p 102.15p 102.50p 754
06/09/2019 103.50p 103.50p 103.50p 103.50p 219
05/09/2019 104.00p 104.00p 102.00p 103.50p 4500
04/09/2019 104.00p 104.00p 104.00p 104.00p 0
03/09/2019 104.00p 104.00p 104.00p 104.00p 0
02/09/2019 104.00p 104.00p 104.00p 104.00p 0
30/08/2019 104.00p 104.00p 104.00p 104.00p 0
29/08/2019 104.00p 104.00p 104.00p 104.00p 0
28/08/2019 104.00p 104.00p 103.10p 104.00p 1
27/08/2019 104.50p 104.50p 104.00p 104.00p 0
23/08/2019 104.50p 105.00p 104.50p 104.50p 0
22/08/2019 105.00p 105.00p 105.00p 105.00p 0
21/08/2019 105.00p 105.00p 105.00p 105.00p 0
20/08/2019 105.00p 105.00p 103.20p 105.00p 515
19/08/2019 105.00p 105.00p 105.00p 105.00p 0
16/08/2019 105.00p 105.00p 105.00p 105.00p 0
15/08/2019 105.00p 105.00p 105.00p 105.00p 0
14/08/2019 105.00p 105.00p 105.00p 105.00p 0
13/08/2019 105.00p 105.00p 103.25p 105.00p 5648
12/08/2019 105.00p 106.90p 105.00p 105.00p 2000
09/08/2019 105.00p 106.90p 103.00p 105.00p 379653
08/08/2019 105.00p 106.90p 105.00p 105.00p 2496
07/08/2019 105.00p 106.90p 105.00p 105.00p 2878
06/08/2019 105.00p 106.90p 105.00p 105.00p 2351
05/08/2019 103.50p 106.00p 103.50p 105.00p 4379
02/08/2019 103.50p 103.50p 103.50p 103.50p 0
01/08/2019 104.50p 104.50p 103.50p 103.50p 0
31/07/2019 104.50p 104.50p 103.50p 103.50p 6962
30/07/2019 103.50p 103.50p 103.50p 103.50p 0
29/07/2019 103.50p 103.50p 103.50p 103.50p 0
26/07/2019 103.50p 103.95p 103.50p 103.50p 2405
25/07/2019 104.50p 104.50p 102.25p 103.50p 7858
24/07/2019 104.50p 104.50p 104.50p 104.50p 0
23/07/2019 104.50p 105.50p 104.50p 104.50p 5648
22/07/2019 104.50p 104.50p 104.50p 104.50p 0
19/07/2019 104.50p 104.50p 104.50p 104.50p 0
18/07/2019 104.50p 104.50p 104.50p 104.50p 0
17/07/2019 104.50p 104.50p 104.50p 104.50p 0
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

*Close Price adjusted for both dividends and splits