Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/03/2025 595.00p 620.00p 580.00p 590.00p 1169868
06/03/2025 565.00p 610.00p 555.00p 600.00p 298051
05/03/2025 565.00p 575.00p 550.00p 555.00p 238618
04/03/2025 560.00p 570.00p 550.00p 555.00p 1071330
03/03/2025 565.00p 575.00p 555.00p 565.00p 208777
28/02/2025 570.00p 570.00p 550.00p 565.00p 151553
27/02/2025 575.00p 575.00p 555.00p 565.00p 223977
26/02/2025 575.00p 575.00p 555.00p 575.00p 155666
25/02/2025 565.00p 585.00p 555.00p 565.00p 1261566
24/02/2025 560.00p 560.00p 545.00p 555.00p 283013
21/02/2025 560.00p 570.00p 545.00p 550.00p 102232
20/02/2025 575.00p 580.00p 545.00p 550.00p 220936
19/02/2025 575.00p 585.00p 560.00p 575.00p 304368
18/02/2025 565.00p 575.00p 565.00p 575.00p 85785
17/02/2025 575.00p 581.50p 555.00p 570.00p 260502
14/02/2025 575.00p 590.00p 560.00p 570.00p 383882
13/02/2025 580.00p 595.00p 565.00p 570.00p 557239
12/02/2025 575.00p 585.00p 550.00p 570.00p 1166169
11/02/2025 575.00p 585.00p 560.00p 570.00p 1748127
10/02/2025 545.00p 575.00p 540.00p 570.00p 1250701
07/02/2025 515.00p 535.00p 496.00p 530.00p 613257
06/02/2025 500.00p 520.00p 500.00p 515.00p 243409
05/02/2025 505.00p 510.00p 492.80p 498.00p 1702907
04/02/2025 494.00p 521.50p 482.00p 498.00p 662908
03/02/2025 470.00p 492.00p 464.00p 488.00p 1448473
31/01/2025 440.00p 486.00p 440.00p 470.00p 1256381
30/01/2025 414.00p 439.88p 414.00p 438.00p 2114928
29/01/2025 408.00p 420.00p 408.00p 414.00p 385385
28/01/2025 410.00p 418.00p 408.00p 418.00p 660841
27/01/2025 404.00p 422.00p 403.80p 408.00p 162488
24/01/2025 394.00p 408.00p 392.00p 408.00p 208816
23/01/2025 410.00p 410.00p 396.00p 396.00p 544693
22/01/2025 398.00p 406.00p 392.00p 406.00p 1637233
21/01/2025 392.00p 402.00p 392.00p 398.00p 1092244
20/01/2025 400.00p 400.00p 392.00p 392.00p 154085
17/01/2025 400.00p 404.00p 390.00p 398.00p 453096
16/01/2025 406.00p 407.00p 390.00p 400.00p 248187
15/01/2025 402.00p 407.00p 396.00p 402.00p 214458
14/01/2025 400.00p 404.00p 390.00p 396.00p 513496
13/01/2025 400.00p 403.92p 390.00p 398.00p 364249
10/01/2025 418.00p 420.00p 396.00p 396.00p 191866
09/01/2025 410.00p 418.00p 402.00p 416.00p 206525
08/01/2025 424.00p 426.00p 408.00p 408.00p 474040
07/01/2025 422.00p 426.00p 410.00p 424.00p 817487
06/01/2025 424.00p 434.00p 416.00p 422.00p 1419300
03/01/2025 426.00p 432.00p 408.00p 424.00p 296773
02/01/2025 416.00p 432.00p 410.00p 424.00p 259995
31/12/2024 410.00p 418.00p 409.83p 418.00p 49104
30/12/2024 414.00p 414.00p 392.00p 408.00p 180894
27/12/2024 408.00p 436.00p 406.00p 406.00p 376823
24/12/2024 388.00p 408.00p 380.00p 406.00p 159544
23/12/2024 320.00p 382.00p 318.00p 380.00p 3000523
20/12/2024 316.00p 322.32p 314.00p 316.00p 828750
19/12/2024 320.00p 320.00p 311.70p 314.00p 104036
18/12/2024 314.00p 322.00p 308.00p 318.00p 202869
17/12/2024 326.00p 334.00p 314.00p 314.00p 64471
16/12/2024 328.00p 328.00p 316.00p 320.00p 169731
13/12/2024 334.00p 334.00p 318.00p 320.00p 192225
12/12/2024 334.00p 334.00p 318.00p 320.00p 485088
11/12/2024 342.00p 342.00p 324.00p 324.00p 103302
10/12/2024 334.00p 338.00p 330.00p 330.00p 5428
09/12/2024 344.00p 344.00p 332.00p 334.00p 149228
06/12/2024 338.00p 358.00p 332.00p 338.00p 50577
05/12/2024 342.00p 346.00p 336.00p 338.00p 119012
04/12/2024 350.00p 353.20p 342.00p 346.00p 36651
03/12/2024 350.00p 358.00p 346.00p 348.00p 130483
02/12/2024 358.00p 362.00p 350.00p 352.00p 1150750
29/11/2024 352.00p 361.20p 346.00p 348.00p 92530
28/11/2024 358.00p 364.00p 352.00p 352.00p 99942
27/11/2024 350.00p 358.00p 350.00p 350.00p 1089997
26/11/2024 328.00p 352.00p 322.00p 352.00p 161324
25/11/2024 330.00p 334.00p 320.00p 322.00p 764517
22/11/2024 324.00p 345.00p 321.00p 328.00p 2078503
21/11/2024 326.00p 328.00p 324.00p 326.00p 805917
20/11/2024 312.00p 330.00p 306.00p 324.00p 77369
19/11/2024 310.00p 312.00p 304.00p 312.00p 1563791
18/11/2024 298.00p 310.00p 298.00p 308.00p 473944
15/11/2024 302.00p 316.00p 294.00p 306.00p 533552
14/11/2024 298.00p 306.50p 298.00p 302.00p 18141
13/11/2024 300.00p 310.00p 292.00p 306.00p 93680
12/11/2024 314.00p 318.00p 303.10p 308.00p 81579
11/11/2024 320.00p 320.00p 306.00p 306.00p 287425
08/11/2024 320.00p 320.00p 314.00p 318.00p 109507
07/11/2024 320.00p 320.00p 316.00p 320.00p 88021
06/11/2024 310.00p 320.00p 310.00p 318.00p 19923
05/11/2024 330.00p 330.00p 312.00p 312.00p 53423
04/11/2024 330.00p 330.00p 324.00p 328.00p 31662
01/11/2024 336.00p 336.00p 326.20p 328.00p 568031
31/10/2024 336.00p 336.00p 332.00p 332.00p 345609
30/10/2024 328.00p 332.00p 328.00p 330.00p 168069
29/10/2024 322.00p 334.00p 322.00p 330.00p 129371
28/10/2024 336.00p 336.00p 326.00p 326.00p 64411
25/10/2024 330.00p 336.00p 318.00p 328.00p 45295
24/10/2024 330.00p 339.00p 330.00p 332.00p 682396
23/10/2024 334.00p 336.00p 330.00p 332.00p 27803
22/10/2024 356.00p 356.00p 334.00p 334.00p 123962
21/10/2024 356.00p 364.00p 352.00p 356.00p 34179
18/10/2024 358.00p 363.65p 354.00p 356.00p 134065
17/10/2024 354.00p 357.00p 354.00p 354.00p 8122
16/10/2024 364.00p 364.00p 358.00p 360.00p 163347
15/10/2024 358.00p 364.00p 356.00p 362.00p 207424
14/10/2024 360.00p 370.00p 351.20p 364.00p 322788
11/10/2024 350.00p 362.00p 350.00p 356.00p 123919
10/10/2024 360.00p 360.00p 350.00p 358.00p 37149
09/10/2024 356.00p 357.92p 350.00p 350.00p 51825
08/10/2024 362.00p 364.00p 350.00p 354.00p 77680
07/10/2024 362.00p 370.00p 360.00p 360.00p 4857
04/10/2024 368.00p 370.25p 362.00p 362.00p 131952
03/10/2024 362.00p 368.40p 356.00p 360.00p 208542
02/10/2024 364.00p 364.00p 356.00p 358.00p 14465
01/10/2024 362.00p 366.00p 356.00p 360.00p 48747
30/09/2024 362.00p 382.00p 362.00p 364.00p 41624
27/09/2024 378.00p 378.00p 364.00p 370.00p 42976
26/09/2024 370.00p 372.00p 364.00p 372.00p 123714
25/09/2024 364.00p 366.00p 361.48p 362.00p 776066
24/09/2024 366.00p 366.00p 362.00p 366.00p 44237
23/09/2024 370.00p 370.00p 362.00p 362.00p 30127
20/09/2024 364.00p 366.00p 360.73p 364.00p 710527
19/09/2024 366.00p 366.00p 348.00p 364.00p 780349
18/09/2024 342.00p 360.00p 332.00p 358.00p 276697
17/09/2024 338.00p 344.00p 330.00p 330.00p 75977
16/09/2024 340.00p 340.00p 322.70p 330.00p 145586
13/09/2024 326.00p 338.00p 324.96p 338.00p 2367
12/09/2024 332.00p 341.12p 327.92p 332.00p 36102
11/09/2024 334.00p 334.00p 324.00p 330.00p 89371
10/09/2024 336.00p 338.00p 334.00p 334.00p 31609
09/09/2024 340.00p 348.00p 334.00p 334.00p 4028
06/09/2024 352.00p 352.00p 340.00p 342.00p 168325
05/09/2024 350.00p 357.80p 350.00p 350.00p 1507
04/09/2024 350.00p 360.00p 348.00p 348.00p 15526
03/09/2024 350.00p 358.00p 350.00p 358.00p 47663
02/09/2024 358.00p 364.00p 348.00p 348.00p 100285
30/08/2024 348.00p 356.00p 348.00p 356.00p 13856
29/08/2024 350.00p 354.00p 350.00p 354.00p 1047
28/08/2024 346.00p 350.00p 344.00p 346.00p 10405
27/08/2024 344.00p 346.00p 340.00p 346.00p 15220
23/08/2024 354.00p 370.00p 344.00p 344.00p 85014
22/08/2024 358.00p 358.00p 352.00p 354.00p 46912
21/08/2024 362.00p 362.00p 352.00p 352.00p 54055
20/08/2024 368.00p 374.00p 350.00p 354.00p 44430
19/08/2024 368.00p 378.00p 355.20p 366.00p 148976
16/08/2024 364.00p 368.00p 362.00p 362.00p 85460
15/08/2024 358.00p 360.00p 352.96p 360.00p 3023
14/08/2024 350.00p 354.00p 341.60p 354.00p 42093
13/08/2024 340.00p 348.00p 340.00p 346.00p 25961
12/08/2024 342.00p 348.00p 340.00p 344.00p 20883
09/08/2024 344.00p 344.00p 335.63p 342.00p 58805
08/08/2024 342.00p 342.00p 337.50p 342.00p 195830
07/08/2024 330.00p 346.00p 330.00p 342.00p 141194
06/08/2024 336.00p 340.00p 330.00p 332.00p 92203
05/08/2024 366.00p 366.00p 322.00p 322.00p 128709
02/08/2024 380.00p 382.00p 366.00p 366.00p 51599
01/08/2024 348.00p 376.00p 346.00p 366.00p 211261
31/07/2024 314.00p 348.00p 314.00p 348.00p 800735
30/07/2024 328.00p 330.00p 320.00p 324.00p 312307
29/07/2024 342.00p 342.00p 324.00p 330.00p 112469
26/07/2024 340.00p 348.00p 326.00p 338.00p 363116
25/07/2024 316.00p 345.50p 316.00p 330.00p 297978
24/07/2024 300.00p 318.00p 296.00p 318.00p 744535
23/07/2024 264.00p 284.00p 264.00p 272.00p 87385
22/07/2024 264.00p 274.00p 258.00p 258.00p 23816
19/07/2024 266.00p 266.00p 262.73p 266.00p 11607
18/07/2024 266.00p 274.80p 260.00p 260.00p 22437
17/07/2024 276.00p 276.00p 264.00p 266.00p 63354
16/07/2024 266.00p 266.00p 264.00p 266.00p 11074
15/07/2024 264.00p 268.00p 262.00p 264.00p 50178
12/07/2024 268.00p 272.00p 262.00p 262.00p 783
11/07/2024 266.00p 266.00p 266.00p 266.00p 5
10/07/2024 262.00p 270.00p 262.00p 268.00p 2157
09/07/2024 266.00p 266.27p 258.00p 266.00p 780133
08/07/2024 258.00p 263.00p 260.60p 263.00p 1000
05/07/2024 258.00p 266.00p 258.00p 262.00p 93270
04/07/2024 258.00p 266.00p 258.00p 260.00p 469
03/07/2024 266.00p 266.00p 262.00p 266.00p 97786
02/07/2024 260.00p 266.00p 258.00p 260.00p 74391
01/07/2024 260.00p 266.00p 260.00p 266.00p 21078
28/06/2024 260.00p 266.00p 260.00p 264.00p 5679
27/06/2024 264.00p 266.00p 260.00p 266.00p 79554
26/06/2024 264.00p 278.00p 264.00p 268.00p 6768
25/06/2024 272.00p 278.00p 264.00p 268.00p 3424
24/06/2024 264.00p 270.00p 264.00p 268.00p 40914
21/06/2024 272.00p 272.00p 272.00p 272.00p 22751
20/06/2024 270.00p 272.00p 268.00p 268.00p 7351
19/06/2024 272.00p 272.00p 267.73p 268.00p 302197
18/06/2024 270.00p 270.00p 268.10p 270.00p 2679
17/06/2024 268.00p 278.00p 258.00p 272.00p 27098
14/06/2024 268.00p 268.00p 260.00p 260.00p 52900
13/06/2024 280.00p 284.00p 268.00p 268.00p 74986
12/06/2024 272.00p 282.00p 272.00p 272.00p 5494
11/06/2024 284.00p 286.00p 270.00p 270.00p 11911
10/06/2024 284.00p 284.00p 274.00p 278.00p 32473
07/06/2024 284.00p 286.00p 272.00p 278.00p 70114
06/06/2024 272.00p 280.26p 272.00p 276.00p 207194
05/06/2024 284.00p 284.00p 276.00p 278.00p 16786
04/06/2024 284.00p 284.60p 270.00p 270.00p 62233
03/06/2024 268.00p 286.00p 268.00p 276.00p 195662
31/05/2024 264.00p 264.80p 254.00p 254.00p 36565
30/05/2024 268.00p 268.00p 260.00p 260.00p 7706
29/05/2024 266.00p 272.00p 258.00p 260.00p 23443
28/05/2024 270.00p 278.00p 266.00p 266.00p 75316

*Close Price adjusted for both dividends and splits