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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/02/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 15/02/2018 | 119.50p | 119.50p | 118.35p | 118.50p | 3000 |
| 14/02/2018 | 120.50p | 120.50p | 118.00p | 119.50p | 2500 |
| 13/02/2018 | 122.50p | 122.50p | 119.00p | 120.50p | 1600 |
| 12/02/2018 | 122.50p | 122.50p | 120.00p | 122.50p | 3418 |
| 09/02/2018 | 124.50p | 124.50p | 115.00p | 122.50p | 4500 |
| 08/02/2018 | 126.50p | 126.50p | 125.06p | 126.50p | 1000 |
| 07/02/2018 | 126.50p | 126.50p | 125.00p | 126.50p | 2500 |
| 06/02/2018 | 126.50p | 127.50p | 126.50p | 126.50p | 0 |
| 05/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/02/2018 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 01/02/2018 | 127.50p | 128.34p | 125.50p | 127.00p | 7000 |
| 31/01/2018 | 129.50p | 129.50p | 127.06p | 127.50p | 7572 |
| 30/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 29/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 26/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/01/2018 | 129.50p | 129.99p | 129.50p | 129.50p | 225 |
| 24/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 22/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 18/01/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 17/01/2018 | 129.50p | 130.00p | 129.50p | 129.50p | 851 |
| 16/01/2018 | 129.50p | 130.00p | 129.50p | 129.50p | 2715 |
| 15/01/2018 | 129.50p | 130.00p | 127.10p | 129.50p | 8000 |
| 12/01/2018 | 134.50p | 134.50p | 129.00p | 129.50p | 5672 |
| 11/01/2018 | 134.50p | 135.00p | 134.50p | 134.50p | 2500 |
| 10/01/2018 | 134.00p | 134.50p | 134.00p | 134.50p | 0 |
| 09/01/2018 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 08/01/2018 | 134.00p | 134.90p | 134.00p | 134.50p | 3684 |
| 05/01/2018 | 138.50p | 138.50p | 134.50p | 134.50p | 7655 |
| 04/01/2018 | 138.50p | 138.50p | 137.00p | 138.50p | 2080 |
| 03/01/2018 | 139.00p | 139.00p | 138.00p | 138.50p | 1945 |
| 02/01/2018 | 139.00p | 139.00p | 138.00p | 139.00p | 3059 |
| 29/12/2017 | 140.50p | 140.50p | 138.00p | 139.00p | 4600 |
| 28/12/2017 | 141.00p | 141.00p | 138.00p | 140.50p | 1883 |
| 27/12/2017 | 141.00p | 141.00p | 139.00p | 140.50p | 2785 |
| 22/12/2017 | 141.00p | 141.00p | 141.00p | 141.00p | -28423 |
| 21/12/2017 | 142.00p | 142.00p | 140.00p | 141.00p | 1091 |
| 20/12/2017 | 142.50p | 142.50p | 140.05p | 142.00p | 1557 |
| 19/12/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 18/12/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/12/2017 | 142.50p | 142.50p | 140.05p | 142.50p | 643 |
| 14/12/2017 | 142.50p | 143.00p | 140.05p | 142.50p | 5429 |
| 13/12/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/12/2017 | 142.50p | 142.50p | 142.00p | 142.50p | 2093 |
| 11/12/2017 | 142.50p | 142.50p | 140.05p | 142.50p | 1143 |
| 08/12/2017 | 142.50p | 142.50p | 142.00p | 142.50p | 281 |
| 07/12/2017 | 142.50p | 142.50p | 140.05p | 142.50p | 4823 |
| 06/12/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 2000 |
| 05/12/2017 | 142.50p | 142.50p | 140.00p | 142.50p | 4000 |
| 04/12/2017 | 143.00p | 143.00p | 140.00p | 142.50p | 12714 |
| 01/12/2017 | 143.00p | 143.00p | 141.04p | 143.00p | 1334 |
| 30/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 29/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 28/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 27/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 24/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 23/11/2017 | 143.00p | 143.00p | 141.04p | 143.00p | 1782 |
| 22/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 21/11/2017 | 143.00p | 143.00p | 141.04p | 143.00p | 1769 |
| 20/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 17/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 16/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 15/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 14/11/2017 | 143.00p | 143.00p | 141.04p | 143.00p | 2214 |
| 13/11/2017 | 142.50p | 143.37p | 142.50p | 143.00p | 5609 |
| 10/11/2017 | 142.50p | 142.92p | 142.50p | 142.50p | 3667 |
| 09/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/11/2017 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/11/2017 | 142.50p | 142.95p | 141.00p | 142.50p | 27099 |
| 02/11/2017 | 142.50p | 143.50p | 142.50p | 142.50p | 350 |
| 01/11/2017 | 142.50p | 143.00p | 139.00p | 142.50p | 1754 |
| 31/10/2017 | 142.50p | 142.50p | 139.00p | 142.50p | 6440 |
| 30/10/2017 | 142.50p | 145.00p | 140.10p | 142.50p | 19295 |
| 27/10/2017 | 145.50p | 147.90p | 140.00p | 142.50p | 30119 |
| 26/10/2017 | 149.00p | 149.00p | 145.00p | 145.50p | 10386 |
| 25/10/2017 | 149.00p | 149.00p | 146.50p | 149.00p | 3631 |
| 24/10/2017 | 149.00p | 149.89p | 149.00p | 149.00p | 350 |
| 23/10/2017 | 149.00p | 149.99p | 146.00p | 149.00p | 13516 |
| 20/10/2017 | 149.00p | 149.00p | 146.50p | 149.00p | 2229 |
| 19/10/2017 | 150.00p | 150.75p | 146.50p | 149.00p | 7255 |
| 18/10/2017 | 155.50p | 155.50p | 150.00p | 151.50p | 24840 |
| 17/10/2017 | 162.50p | 162.50p | 155.00p | 156.50p | 20235 |
| 16/10/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 7526 |
| 13/10/2017 | 163.50p | 163.50p | 162.00p | 162.50p | 1971 |
| 12/10/2017 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 11/10/2017 | 162.50p | 163.50p | 162.00p | 162.00p | 3048 |
| 10/10/2017 | 169.00p | 170.50p | 162.00p | 162.50p | 25647 |
| 09/10/2017 | 169.50p | 170.50p | 169.50p | 170.50p | 69825512 |
| 06/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 3394 |
| 05/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 15754 |
| 04/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 4187 |
| 03/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 26000 |
| 02/10/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 29/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 28/09/2017 | 171.50p | 171.50p | 170.50p | 170.50p | 2500 |
| 27/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 26/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 7500 |
| 25/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 22/09/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 11771 |
| 21/09/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 20/09/2017 | 173.50p | 173.50p | 172.50p | 172.50p | 31500 |
| 19/09/2017 | 174.00p | 174.00p | 173.50p | 173.50p | 8472 |
| 18/09/2017 | 175.50p | 175.50p | 174.00p | 174.00p | 5000 |
| 15/09/2017 | 175.50p | 175.50p | 173.25p | 175.50p | 9600 |
| 14/09/2017 | 177.00p | 177.00p | 176.00p | 176.00p | 6564 |
| 13/09/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/09/2017 | 178.00p | 178.00p | 177.00p | 177.00p | 8161 |
| 11/09/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 2500 |
| 08/09/2017 | 177.50p | 178.00p | 177.50p | 178.00p | 22060 |
| 07/09/2017 | 177.50p | 177.50p | 177.50p | 177.50p | 2863 |
| 06/09/2017 | 180.00p | 180.00p | 177.50p | 177.50p | 2950 |
| 05/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 10194 |
| 01/09/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 800 |
| 31/08/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/08/2017 | 175.50p | 184.50p | 168.50p | 180.00p | 98620 |
| 29/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1895 |
| 25/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 70955 |
| 23/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 2366 |
| 22/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 264 |
| 17/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 475 |
| 15/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 14/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1752 |
| 11/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 449381 |
| 10/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 1000 |
| 08/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 3161 |
| 07/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 3247 |
| 04/08/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 12193 |
| 03/08/2017 | 167.00p | 168.50p | 167.00p | 168.50p | 3500 |
| 02/08/2017 | 164.00p | 167.00p | 164.00p | 167.00p | 29825 |
| 01/08/2017 | 163.50p | 164.00p | 163.50p | 164.00p | 16267 |
| 31/07/2017 | 162.50p | 163.50p | 162.50p | 163.50p | 10405 |
| 28/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3000 |
| 27/07/2017 | 162.00p | 162.50p | 161.00p | 162.50p | 189030 |
| 26/07/2017 | 162.00p | 162.00p | 162.00p | 162.00p | 14485 |
| 25/07/2017 | 162.50p | 162.50p | 162.00p | 162.00p | 5264 |
| 24/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 5887 |
| 21/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1111 |
| 20/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1776 |
| 19/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/07/2017 | 165.50p | 165.50p | 162.50p | 162.50p | 54050 |
| 17/07/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 400 |
| 14/07/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 50 |
| 13/07/2017 | 165.50p | 165.50p | 162.50p | 165.50p | 8000 |
| 12/07/2017 | 164.50p | 165.50p | 164.50p | 165.50p | 10272 |
| 11/07/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 19 |
| 10/07/2017 | 167.50p | 168.50p | 164.50p | 164.50p | 12000 |
| 07/07/2017 | 168.50p | 167.50p | 167.50p | 167.50p | 2500 |
| 06/07/2017 | 168.50p | 170.00p | 167.50p | 167.50p | 14564 |
| 05/07/2017 | 168.00p | 169.00p | 167.00p | 169.00p | 32444 |
| 04/07/2017 | 161.50p | 167.00p | 159.50p | 167.00p | 140751 |
| 03/07/2017 | 165.00p | 165.00p | 161.00p | 161.00p | 45629 |
| 30/06/2017 | 168.00p | 168.00p | 161.50p | 165.00p | 24926 |
| 29/06/2017 | 171.00p | 171.00p | 168.00p | 168.00p | 11223 |
| 28/06/2017 | 171.50p | 172.50p | 171.00p | 171.00p | 30057 |
| 27/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 9000 |
| 23/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 35088 |
| 22/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 21/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 20/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 19/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/06/2017 | 171.00p | 175.00p | 170.50p | 172.50p | 32779 |
| 15/06/2017 | 171.00p | 173.40p | 169.00p | 171.00p | 189471 |
| 14/06/2017 | 171.00p | 171.00p | 169.00p | 171.00p | 784 |
| 13/06/2017 | 171.00p | 172.32p | 169.00p | 171.00p | 7260 |
| 12/06/2017 | 171.00p | 174.00p | 169.00p | 171.00p | 46360 |
| 09/06/2017 | 174.50p | 176.50p | 170.00p | 171.00p | 81009 |
| 08/06/2017 | 165.50p | 175.00p | 165.50p | 174.50p | 84337 |
| 07/06/2017 | 165.50p | 168.00p | 165.50p | 165.50p | 25887 |
| 06/06/2017 | 165.50p | 168.00p | 164.58p | 165.50p | 68082 |
| 05/06/2017 | 164.00p | 168.00p | 163.50p | 165.50p | 122400 |
| 02/06/2017 | 162.50p | 166.00p | 160.85p | 163.50p | 63714 |
| 01/06/2017 | 162.50p | 165.00p | 160.85p | 162.50p | 2967 |
| 31/05/2017 | 159.00p | 164.75p | 159.00p | 162.50p | 116250 |
| 30/05/2017 | 158.00p | 159.20p | 156.75p | 159.00p | 46133 |
| 26/05/2017 | 159.00p | 159.00p | 156.70p | 158.00p | 514281 |
| 25/05/2017 | 159.00p | 159.00p | 156.62p | 157.50p | 12000 |
| 24/05/2017 | 157.50p | 157.92p | 156.62p | 157.50p | 22723 |
| 23/05/2017 | 157.50p | 158.00p | 156.60p | 157.50p | 28468 |
| 22/05/2017 | 157.00p | 158.00p | 156.50p | 157.50p | 74675 |
| 19/05/2017 | 159.00p | 159.00p | 157.00p | 157.00p | 123185 |
| 18/05/2017 | 157.50p | 161.60p | 156.25p | 157.00p | 92567 |
| 17/05/2017 | 156.00p | 161.00p | 155.00p | 157.50p | 196468 |
| 16/05/2017 | 147.50p | 159.00p | 147.50p | 156.00p | 893462 |
*Close Price adjusted for both dividends and splits