Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/05/2017 143.00p 143.00p 141.04p 143.00p 1000
12/05/2017 143.50p 143.50p 141.04p 143.00p 2500
11/05/2017 143.50p 144.10p 143.50p 143.50p 1380
10/05/2017 143.50p 144.15p 141.05p 143.50p 32442
09/05/2017 143.50p 143.50p 143.50p 143.50p 0
08/05/2017 143.50p 144.15p 143.50p 143.50p 1609
05/05/2017 143.50p 143.50p 143.50p 143.50p 0
04/05/2017 143.50p 143.50p 143.50p 143.50p 0
03/05/2017 143.50p 144.30p 143.50p 143.50p 3439
02/05/2017 143.50p 143.50p 142.00p 143.50p 2500
28/04/2017 143.50p 144.45p 143.50p 143.50p 3947
27/04/2017 143.50p 143.50p 143.50p 143.50p 0
26/04/2017 147.50p 147.50p 142.00p 143.50p 3684
25/04/2017 147.50p 148.00p 145.50p 147.50p 4176
24/04/2017 147.50p 148.50p 147.50p 147.50p 3877
21/04/2017 147.50p 148.50p 147.50p 147.50p 6482
20/04/2017 147.50p 148.50p 145.00p 147.50p 8420
19/04/2017 148.50p 148.85p 145.00p 147.50p 23206
18/04/2017 148.50p 148.50p 148.50p 148.50p 0
13/04/2017 148.50p 149.40p 148.50p 148.50p 2750
12/04/2017 148.50p 149.40p 148.50p 148.50p 4984
11/04/2017 148.50p 149.40p 148.50p 148.50p 2399
10/04/2017 148.50p 149.40p 147.00p 148.50p 21590
07/04/2017 147.50p 154.50p 147.00p 148.50p 98023
06/04/2017 147.50p 150.00p 145.56p 147.50p 1017684
05/04/2017 143.50p 146.40p 143.00p 144.50p 21541
04/04/2017 143.50p 147.00p 142.60p 143.50p 11646
03/04/2017 136.00p 145.10p 136.00p 143.00p 112533
31/03/2017 136.00p 137.00p 135.75p 136.00p 15814
30/03/2017 133.50p 137.00p 132.50p 135.00p 38519
29/03/2017 132.50p 133.50p 132.50p 132.50p 25000
28/03/2017 132.50p 132.50p 132.50p 132.50p 0
27/03/2017 132.50p 132.50p 132.50p 132.50p 0
24/03/2017 132.50p 135.00p 132.50p 132.50p 0
23/03/2017 132.50p 135.00p 130.90p 135.00p 4775
22/03/2017 132.50p 134.24p 130.90p 132.50p 35384
21/03/2017 131.50p 133.00p 130.00p 131.50p 42147
20/03/2017 131.50p 133.00p 130.80p 133.00p 13773
17/03/2017 131.50p 132.90p 131.50p 131.50p 15971
16/03/2017 131.50p 132.88p 130.00p 131.50p 67110
15/03/2017 123.50p 133.00p 123.50p 131.50p 183387
14/03/2017 118.00p 118.00p 118.00p 118.00p 0
13/03/2017 117.50p 119.00p 117.25p 118.00p 8359
10/03/2017 117.00p 117.50p 115.00p 117.50p 11036
09/03/2017 117.00p 117.00p 115.00p 117.00p 5260
08/03/2017 117.00p 117.00p 117.00p 117.00p 0
07/03/2017 117.00p 117.00p 115.08p 117.00p 2000
06/03/2017 117.00p 117.00p 115.00p 117.00p 4841
03/03/2017 117.00p 118.00p 115.22p 117.00p 4549
02/03/2017 116.00p 117.00p 115.00p 117.00p 70400
01/03/2017 115.50p 115.50p 115.50p 115.50p 0
28/02/2017 115.50p 115.50p 115.50p 115.50p 0
27/02/2017 115.50p 115.50p 114.36p 115.50p 4374
24/02/2017 115.50p 115.95p 115.50p 115.50p 4282
23/02/2017 116.00p 116.00p 115.24p 115.50p 1538
22/02/2017 116.00p 116.00p 115.30p 116.00p 4310
21/02/2017 116.00p 116.00p 115.10p 116.00p 184
20/02/2017 116.00p 116.00p 115.00p 116.00p 10867
17/02/2017 116.00p 116.00p 115.80p 116.00p 9617
16/02/2017 116.00p 116.00p 115.80p 116.00p 10740
15/02/2017 116.50p 116.50p 116.50p 116.50p 0
14/02/2017 116.50p 116.50p 116.50p 116.50p 0
13/02/2017 116.50p 116.50p 116.45p 116.50p 13145
10/02/2017 116.50p 116.50p 116.45p 116.50p 1787
09/02/2017 116.50p 116.50p 115.00p 116.50p 18087
08/02/2017 116.50p 116.50p 116.50p 116.50p 0
07/02/2017 117.50p 117.50p 116.35p 116.50p 7578
06/02/2017 117.50p 118.50p 117.50p 117.50p 0
03/02/2017 118.50p 118.50p 117.00p 118.50p 5500
02/02/2017 118.50p 118.50p 118.50p 118.50p 0
01/02/2017 118.50p 118.50p 118.50p 118.50p 700
31/01/2017 121.50p 121.50p 116.00p 118.50p 44193
30/01/2017 121.50p 121.50p 121.50p 121.50p 0
27/01/2017 121.50p 121.50p 121.50p 121.50p 0
26/01/2017 121.50p 121.50p 121.50p 121.50p 0
25/01/2017 121.50p 121.50p 121.50p 121.50p 0
24/01/2017 121.50p 121.50p 115.62p 121.50p 2505065
23/01/2017 121.50p 121.50p 121.50p 121.50p 0
20/01/2017 121.50p 121.50p 119.60p 121.50p 200
19/01/2017 121.50p 121.50p 121.50p 121.50p 0
18/01/2017 122.50p 123.50p 121.00p 121.50p 2020
17/01/2017 122.50p 122.50p 122.50p 122.50p 0
16/01/2017 122.50p 122.50p 121.36p 122.50p 500
13/01/2017 122.50p 123.50p 121.26p 122.50p 8299
12/01/2017 122.00p 122.50p 121.26p 122.50p 15356
11/01/2017 122.00p 122.00p 120.40p 122.00p 4000
10/01/2017 122.00p 124.00p 122.00p 122.00p 79
09/01/2017 122.00p 122.00p 120.40p 122.00p 24410
06/01/2017 121.00p 122.00p 121.00p 122.00p 0
05/01/2017 121.00p 121.16p 121.00p 121.00p 225
04/01/2017 121.00p 121.00p 119.55p 121.00p 962
03/01/2017 121.00p 121.00p 119.48p 121.00p 823
30/12/2016 121.00p 123.00p 119.00p 121.00p 964
29/12/2016 121.00p 121.00p 119.00p 121.00p 13179
28/12/2016 121.00p 121.00p 121.00p 121.00p 0
23/12/2016 121.00p 121.00p 121.00p 121.00p 0
22/12/2016 121.00p 121.20p 121.00p 121.00p 1006
21/12/2016 121.00p 121.00p 121.00p 121.00p 0
20/12/2016 121.00p 121.00p 121.00p 121.00p 0
19/12/2016 121.00p 121.00p 121.00p 121.00p 0
16/12/2016 121.50p 121.50p 121.00p 121.00p 0
15/12/2016 121.50p 121.50p 121.50p 121.50p 0
14/12/2016 122.50p 122.50p 119.00p 121.50p 800
13/12/2016 122.50p 122.50p 121.00p 122.50p 2896
12/12/2016 122.50p 122.50p 122.50p 122.50p 0
09/12/2016 122.50p 122.50p 122.50p 122.50p 0
08/12/2016 122.50p 122.50p 121.00p 122.50p 309
07/12/2016 123.00p 123.50p 121.00p 122.50p 12000
06/12/2016 126.50p 126.50p 123.00p 123.00p 9859
05/12/2016 126.50p 126.50p 126.50p 126.50p 0
02/12/2016 126.50p 126.50p 125.00p 126.50p 1000
01/12/2016 126.50p 126.50p 125.00p 126.50p 7410
30/11/2016 126.50p 126.50p 125.00p 126.50p 5000
29/11/2016 128.00p 128.00p 123.50p 127.50p 45340
28/11/2016 128.00p 128.00p 127.00p 128.00p 2270
25/11/2016 129.50p 129.50p 127.00p 128.00p 34500
24/11/2016 130.50p 130.50p 127.00p 129.50p 17018
23/11/2016 130.50p 130.50p 130.50p 130.50p 0
22/11/2016 131.00p 131.00p 129.00p 130.50p 19900
21/11/2016 136.00p 137.00p 129.00p 131.00p 115218
18/11/2016 135.00p 135.00p 135.00p 135.00p 0
17/11/2016 135.00p 135.00p 133.37p 135.00p 7218
16/11/2016 135.00p 135.00p 133.37p 135.00p 460
15/11/2016 135.00p 136.00p 133.37p 135.00p 10524
14/11/2016 134.50p 136.00p 133.37p 135.00p 60602
11/11/2016 127.50p 135.00p 127.50p 135.00p 42568
10/11/2016 125.50p 129.00p 125.50p 127.50p 9500
09/11/2016 126.50p 127.00p 125.20p 125.50p 10172
08/11/2016 122.50p 130.00p 122.50p 127.00p 35778
07/11/2016 120.00p 125.00p 120.00p 122.50p 24808
04/11/2016 118.00p 118.00p 117.01p 118.00p 1710
03/11/2016 116.00p 119.10p 115.72p 118.00p 56414
02/11/2016 116.00p 116.00p 115.66p 116.00p 6252
01/11/2016 116.00p 116.00p 115.50p 116.00p 2566
31/10/2016 116.00p 116.65p 116.00p 116.00p 11247
28/10/2016 116.00p 116.00p 115.60p 116.00p 10000
27/10/2016 115.50p 116.65p 114.53p 116.00p 13966
26/10/2016 115.00p 116.40p 114.53p 115.50p 5000
25/10/2016 115.00p 115.00p 113.85p 115.00p 73140
24/10/2016 115.00p 116.20p 113.85p 115.00p 9961
21/10/2016 115.00p 115.00p 113.85p 115.00p 4000
20/10/2016 115.00p 116.30p 113.85p 115.00p 10300
19/10/2016 115.00p 116.60p 113.85p 115.00p 43860
18/10/2016 115.00p 116.36p 115.00p 115.00p 237
17/10/2016 115.00p 116.40p 113.85p 115.00p 29519
14/10/2016 114.87p 115.74p 113.80p 115.00p 10241
13/10/2016 115.00p 115.50p 113.72p 114.00p 24148
12/10/2016 115.50p 115.50p 113.00p 115.00p 59198
11/10/2016 115.50p 115.90p 115.50p 115.50p 12866
10/10/2016 115.50p 115.95p 114.10p 115.50p 12033
07/10/2016 115.50p 115.50p 114.10p 115.50p 5210
06/10/2016 115.50p 116.25p 114.35p 115.50p 7001
05/10/2016 114.50p 116.88p 114.50p 115.50p 92941
04/10/2016 111.50p 114.50p 111.50p 114.50p 50559
03/10/2016 111.00p 112.85p 111.00p 111.00p 42462
30/09/2016 111.00p 111.00p 111.00p 111.00p 9432
29/09/2016 110.50p 112.87p 110.25p 111.00p 48859
28/09/2016 108.50p 110.50p 107.12p 110.50p 350963
27/09/2016 108.50p 108.50p 107.12p 108.50p 21205
26/09/2016 107.50p 109.25p 107.12p 108.50p 17838
23/09/2016 107.50p 107.50p 107.50p 107.50p 0
22/09/2016 107.50p 107.95p 105.00p 107.50p 22957
21/09/2016 107.50p 108.40p 105.80p 108.00p 7140
20/09/2016 107.50p 108.00p 105.00p 105.00p 16446
19/09/2016 107.50p 108.97p 107.50p 107.50p 2450
16/09/2016 107.00p 109.00p 105.80p 107.50p 15850
15/09/2016 106.00p 108.12p 106.00p 107.00p 14684
14/09/2016 105.00p 105.80p 104.00p 105.00p 5661
13/09/2016 105.00p 105.29p 103.25p 105.00p 2120105
12/09/2016 105.00p 105.50p 103.00p 105.00p 11447
09/09/2016 103.00p 104.00p 100.94p 103.50p 6127762
08/09/2016 104.00p 104.87p 101.60p 103.00p 46448
07/09/2016 102.00p 105.00p 101.25p 104.00p 113632
06/09/2016 101.50p 102.50p 98.50p 98.50p 824197
05/09/2016 102.50p 103.28p 100.10p 101.50p 43652
02/09/2016 103.50p 104.68p 99.80p 102.50p 1145991
01/09/2016 105.50p 106.95p 103.05p 103.50p 3366
31/08/2016 107.00p 107.29p 104.00p 104.00p 14187
30/08/2016 107.00p 107.40p 105.95p 107.00p 27447
26/08/2016 107.00p 107.50p 107.00p 107.00p 3396
25/08/2016 107.00p 107.50p 107.00p 107.00p 5795
24/08/2016 107.00p 108.50p 105.95p 107.00p 15271
23/08/2016 107.00p 107.65p 105.85p 107.00p 22043
22/08/2016 107.00p 107.93p 105.80p 107.00p 24127
19/08/2016 107.00p 108.00p 105.80p 107.00p 7996
18/08/2016 107.00p 108.00p 105.00p 107.00p 30487
17/08/2016 107.00p 108.20p 106.89p 107.00p 374447
16/08/2016 107.00p 108.35p 106.50p 107.00p 16144
15/08/2016 107.00p 108.50p 107.00p 107.00p 28110
12/08/2016 107.00p 108.30p 99.90p 107.00p 1031914
11/08/2016 107.50p 108.32p 107.00p 107.00p 45048
10/08/2016 108.50p 109.70p 107.44p 107.50p 121162
09/08/2016 108.50p 109.76p 108.50p 108.50p 38599
08/08/2016 108.50p 109.90p 108.50p 108.50p 96203
05/08/2016 109.00p 111.38p 108.50p 108.50p 137287
04/08/2016 109.00p 111.50p 109.00p 109.00p 69196
03/08/2016 109.00p 111.50p 105.75p 109.00p 57946
02/08/2016 112.50p 113.00p 109.00p 111.00p 3946901
01/08/2016 112.50p 112.50p 109.50p 112.50p 63716
29/07/2016 113.00p 113.00p 112.50p 112.50p 16931

*Close Price adjusted for both dividends and splits