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 |
|---|---|---|---|---|---|
| 30/11/2018 | 126.00p | 128.90p | 124.56p | 126.00p | 3116 |
| 29/11/2018 | 122.50p | 126.00p | 122.50p | 126.00p | 5500 |
| 28/11/2018 | 119.00p | 122.50p | 119.00p | 122.50p | 7530 |
| 27/11/2018 | 117.00p | 119.00p | 117.00p | 118.50p | 15913 |
| 26/11/2018 | 117.00p | 117.00p | 116.04p | 117.00p | 50 |
| 23/11/2018 | 116.00p | 119.00p | 116.00p | 117.00p | 50528 |
| 22/11/2018 | 115.00p | 117.00p | 115.00p | 116.00p | 10558 |
| 21/11/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 20/11/2018 | 114.00p | 116.00p | 113.20p | 114.00p | 17012 |
| 19/11/2018 | 114.00p | 115.00p | 114.00p | 114.00p | 100854 |
| 16/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/11/2018 | 114.00p | 115.00p | 112.48p | 114.00p | 7001 |
| 14/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 12000 |
| 13/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3215 |
| 08/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/11/2018 | 114.00p | 114.00p | 112.25p | 114.00p | 3000 |
| 02/11/2018 | 113.00p | 114.99p | 113.00p | 114.00p | 20000 |
| 01/11/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 31/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/10/2018 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 26/10/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/10/2018 | 114.50p | 114.00p | 113.00p | 113.00p | 0 |
| 24/10/2018 | 113.00p | 116.00p | 113.00p | 114.00p | 2240 |
| 23/10/2018 | 112.50p | 115.75p | 112.50p | 113.00p | 20703 |
| 22/10/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 900 |
| 19/10/2018 | 111.50p | 114.75p | 111.50p | 112.50p | 10249 |
| 18/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 17/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 1251 |
| 16/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 15/10/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 12/10/2018 | 111.50p | 111.50p | 110.00p | 111.50p | 2162 |
| 11/10/2018 | 111.50p | 111.50p | 110.06p | 111.50p | 471 |
| 10/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 05/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 5700 |
| 04/10/2018 | 114.00p | 114.00p | 112.00p | 114.00p | 10000 |
| 03/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/10/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 450 |
| 01/10/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/09/2018 | 113.50p | 115.00p | 113.50p | 114.00p | 6900 |
| 27/09/2018 | 112.50p | 113.50p | 112.50p | 112.50p | 43 |
| 26/09/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/09/2018 | 112.50p | 112.50p | 110.10p | 112.50p | 2385 |
| 24/09/2018 | 112.50p | 113.50p | 112.50p | 112.50p | 1499 |
| 21/09/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/09/2018 | 112.50p | 112.50p | 110.10p | 112.50p | 10000 |
| 19/09/2018 | 115.50p | 115.50p | 112.50p | 112.50p | 4500 |
| 18/09/2018 | 115.00p | 115.00p | 114.04p | 115.00p | 5000 |
| 17/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 14/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 12/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/09/2018 | 115.50p | 115.00p | 115.00p | 115.00p | 0 |
| 07/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 6172 |
| 31/08/2018 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 30/08/2018 | 114.00p | 115.00p | 113.00p | 114.50p | 15000 |
| 29/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/08/2018 | 114.00p | 114.00p | 113.25p | 114.00p | 1770 |
| 24/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/08/2018 | 115.00p | 115.00p | 114.00p | 114.00p | 7141 |
| 21/08/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 20/08/2018 | 115.00p | 115.50p | 114.21p | 115.50p | 1200 |
| 17/08/2018 | 115.00p | 115.50p | 115.50p | 115.50p | 0 |
| 16/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 15/08/2018 | 115.50p | 116.00p | 114.18p | 115.50p | 7313 |
| 14/08/2018 | 115.00p | 115.50p | 113.00p | 115.50p | 15000 |
| 13/08/2018 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 10/08/2018 | 116.00p | 116.72p | 115.50p | 115.50p | 8627 |
| 09/08/2018 | 116.00p | 117.00p | 116.00p | 116.00p | 23654 |
| 08/08/2018 | 116.00p | 116.00p | 115.55p | 116.00p | 40 |
| 07/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 02/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/08/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 31/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 10000 |
| 30/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 27/07/2018 | 116.00p | 116.56p | 116.00p | 116.00p | 12113 |
| 26/07/2018 | 116.00p | 116.00p | 115.50p | 116.00p | 0 |
| 25/07/2018 | 115.50p | 116.00p | 115.50p | 115.50p | 10000 |
| 24/07/2018 | 115.50p | 115.50p | 114.55p | 115.50p | 9021 |
| 23/07/2018 | 120.50p | 120.50p | 115.50p | 115.50p | 5895 |
| 20/07/2018 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/07/2018 | 120.50p | 120.50p | 118.00p | 119.50p | 5676 |
| 18/07/2018 | 120.50p | 120.50p | 118.25p | 120.50p | 74 |
| 17/07/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 16/07/2018 | 121.50p | 121.50p | 118.00p | 120.50p | 10354 |
| 13/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 2500 |
| 09/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 3950 |
| 05/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/07/2018 | 121.50p | 122.95p | 121.50p | 121.50p | 180 |
| 03/07/2018 | 121.50p | 121.50p | 118.10p | 121.50p | 3000 |
| 02/07/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 29/06/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 28/06/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/06/2018 | 122.50p | 122.50p | 121.50p | 121.50p | 0 |
| 26/06/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/06/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 834 |
| 22/06/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/06/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 1000 |
| 20/06/2018 | 124.00p | 124.00p | 120.10p | 122.50p | 15000 |
| 19/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 15/06/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 14/06/2018 | 124.00p | 125.00p | 124.00p | 124.00p | 237 |
| 13/06/2018 | 125.50p | 125.50p | 121.12p | 124.00p | 8572 |
| 12/06/2018 | 125.50p | 125.50p | 123.10p | 125.50p | 1000 |
| 11/06/2018 | 126.00p | 127.75p | 123.10p | 125.50p | 24435 |
| 08/06/2018 | 126.00p | 127.90p | 125.50p | 125.50p | 3000 |
| 07/06/2018 | 123.00p | 125.50p | 123.00p | 125.50p | 5000 |
| 06/06/2018 | 123.00p | 124.00p | 123.00p | 123.00p | 124909 |
| 05/06/2018 | 122.50p | 123.00p | 122.50p | 123.00p | 8000 |
| 04/06/2018 | 122.50p | 122.50p | 121.65p | 122.50p | 30000 |
| 01/06/2018 | 122.50p | 122.50p | 121.65p | 122.50p | 3000 |
| 31/05/2018 | 123.00p | 123.00p | 122.50p | 122.50p | 0 |
| 30/05/2018 | 122.50p | 123.25p | 122.50p | 122.50p | 40 |
| 29/05/2018 | 123.00p | 123.00p | 121.60p | 122.50p | 21101 |
| 25/05/2018 | 122.50p | 123.00p | 122.50p | 123.00p | 10000 |
| 24/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/05/2018 | 122.50p | 124.00p | 121.30p | 122.50p | 11248 |
| 16/05/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/05/2018 | 122.00p | 123.90p | 122.00p | 122.50p | 10000 |
| 14/05/2018 | 121.50p | 122.00p | 120.55p | 122.00p | 1534 |
| 11/05/2018 | 120.50p | 121.98p | 119.55p | 121.50p | 8950 |
| 10/05/2018 | 120.00p | 121.76p | 120.00p | 120.50p | 4920 |
| 09/05/2018 | 117.50p | 121.80p | 117.50p | 120.00p | 7000 |
| 08/05/2018 | 115.50p | 118.00p | 115.50p | 117.50p | 65121 |
| 04/05/2018 | 115.50p | 115.50p | 113.00p | 115.50p | 14600 |
| 03/05/2018 | 111.00p | 115.50p | 110.30p | 115.50p | 41059 |
| 02/05/2018 | 111.00p | 111.50p | 111.00p | 111.00p | 1075 |
| 01/05/2018 | 110.00p | 111.00p | 110.00p | 111.00p | 500 |
| 30/04/2018 | 109.50p | 109.50p | 107.52p | 109.50p | 6440 |
| 27/04/2018 | 109.50p | 112.00p | 108.00p | 109.50p | 7500 |
| 26/04/2018 | 105.00p | 109.50p | 105.00p | 109.50p | 27024 |
| 25/04/2018 | 102.00p | 105.00p | 102.00p | 105.00p | 467734 |
| 24/04/2018 | 102.00p | 102.25p | 102.00p | 102.00p | 354 |
| 23/04/2018 | 101.50p | 102.25p | 101.05p | 102.00p | 278494 |
| 20/04/2018 | 101.50p | 102.20p | 101.50p | 101.50p | 475 |
| 19/04/2018 | 101.50p | 102.25p | 101.50p | 101.50p | 4889 |
| 18/04/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 4901 |
| 17/04/2018 | 103.50p | 103.50p | 100.83p | 101.50p | 21300 |
| 16/04/2018 | 102.50p | 103.50p | 102.00p | 103.50p | 13211 |
| 13/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 778853 |
| 10/04/2018 | 103.50p | 103.50p | 100.00p | 102.50p | 14000 |
| 09/04/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 06/04/2018 | 103.50p | 103.50p | 103.20p | 103.50p | 2738 |
| 05/04/2018 | 103.50p | 103.50p | 100.50p | 103.50p | 6813 |
| 04/04/2018 | 103.50p | 103.50p | 103.00p | 103.50p | 2000 |
| 03/04/2018 | 103.50p | 103.50p | 100.50p | 102.50p | 2109 |
| 29/03/2018 | 103.50p | 104.00p | 100.30p | 102.50p | 61697 |
| 28/03/2018 | 106.00p | 107.00p | 103.50p | 104.00p | 2000 |
| 27/03/2018 | 108.00p | 108.00p | 103.00p | 103.00p | 25601 |
| 26/03/2018 | 111.00p | 111.86p | 105.00p | 108.00p | 93322 |
| 23/03/2018 | 114.50p | 115.00p | 110.00p | 112.50p | 150863 |
| 22/03/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 21/03/2018 | 116.50p | 116.50p | 114.50p | 114.50p | 0 |
| 20/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/03/2018 | 115.50p | 116.95p | 115.50p | 116.50p | 670 |
| 16/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 15/03/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 0 |
| 14/03/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 5000 |
| 13/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 474 |
| 07/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/03/2018 | 117.50p | 117.50p | 115.20p | 117.50p | 135 |
| 02/03/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/03/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 27400 |
| 28/02/2018 | 117.50p | 118.00p | 117.50p | 117.50p | 200 |
| 27/02/2018 | 117.50p | 118.00p | 117.50p | 117.50p | 2500 |
| 26/02/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/02/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 22/02/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 50 |
| 21/02/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 4255 |
| 20/02/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 1170 |
| 19/02/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 4164 |
*Close Price adjusted for both dividends and splits