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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Zegona Communications (ZEG) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2024 | 262.00p | 268.00p | 258.00p | 266.00p | 71915 |
| 23/05/2024 | 238.00p | 260.00p | 238.00p | 260.00p | 5261696 |
| 22/05/2024 | 236.00p | 246.00p | 235.00p | 246.00p | 52504 |
| 21/05/2024 | 224.00p | 236.00p | 224.00p | 234.00p | 549 |
| 20/05/2024 | 230.00p | 232.40p | 230.00p | 230.00p | 25840 |
| 17/05/2024 | 230.00p | 236.00p | 230.00p | 232.00p | 15508 |
| 16/05/2024 | 234.00p | 236.00p | 230.00p | 230.00p | 53252 |
| 15/05/2024 | 236.00p | 236.08p | 234.00p | 234.00p | 4535 |
| 14/05/2024 | 220.00p | 233.00p | 214.00p | 233.00p | 210487 |
| 13/05/2024 | 218.00p | 226.00p | 218.00p | 218.00p | 278419 |
| 10/05/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 25111 |
| 09/05/2024 | 216.00p | 220.00p | 216.00p | 218.00p | 34456 |
| 08/05/2024 | 220.00p | 220.00p | 214.00p | 220.00p | 33415 |
| 07/05/2024 | 216.00p | 220.00p | 214.00p | 214.00p | 7240 |
| 03/05/2024 | 218.00p | 218.00p | 218.00p | 218.00p | 4671 |
| 02/05/2024 | 230.00p | 230.00p | 220.00p | 220.00p | 22215 |
| 01/05/2024 | 224.00p | 230.00p | 222.00p | 230.00p | 24 |
| 30/04/2024 | 224.00p | 230.00p | 222.00p | 230.00p | 11070 |
| 29/04/2024 | 224.00p | 228.00p | 220.00p | 220.00p | 22595 |
| 26/04/2024 | 228.00p | 238.00p | 224.70p | 238.00p | 32463 |
| 25/04/2024 | 244.00p | 244.00p | 232.00p | 238.00p | 15340 |
| 24/04/2024 | 248.00p | 248.00p | 234.00p | 234.00p | 47307 |
| 23/04/2024 | 240.00p | 240.00p | 240.00p | 240.00p | 30786 |
| 22/04/2024 | 246.00p | 248.08p | 245.50p | 246.00p | 34268 |
| 19/04/2024 | 246.00p | 249.28p | 244.00p | 246.00p | 48674 |
| 18/04/2024 | 240.00p | 249.60p | 240.00p | 246.00p | 111385 |
| 17/04/2024 | 242.00p | 248.00p | 236.00p | 248.00p | 50642 |
| 16/04/2024 | 242.00p | 246.00p | 240.00p | 240.00p | 267630 |
| 15/04/2024 | 242.00p | 248.00p | 234.00p | 246.00p | 20248 |
| 12/04/2024 | 242.00p | 242.00p | 234.00p | 242.00p | 751653 |
| 11/04/2024 | 234.00p | 244.00p | 227.77p | 240.00p | 656963 |
| 10/04/2024 | 232.00p | 234.00p | 222.00p | 234.00p | 252900 |
| 09/04/2024 | 222.00p | 230.00p | 222.00p | 230.00p | 19883 |
| 08/04/2024 | 224.00p | 232.00p | 216.00p | 228.00p | 151247 |
| 05/04/2024 | 216.00p | 226.00p | 216.00p | 220.00p | 0 |
| 04/04/2024 | 216.00p | 226.00p | 216.00p | 226.00p | 10856 |
| 03/04/2024 | 224.00p | 224.00p | 216.00p | 224.00p | 861 |
| 02/04/2024 | 226.00p | 226.00p | 216.00p | 226.00p | 13163 |
| 28/03/2024 | 228.00p | 228.00p | 216.00p | 226.00p | 90752 |
| 27/03/2024 | 226.00p | 226.00p | 222.00p | 224.00p | 8190 |
| 26/03/2024 | 214.00p | 226.00p | 214.00p | 226.00p | 44056 |
| 25/03/2024 | 224.00p | 226.00p | 216.08p | 226.00p | 7351 |
| 22/03/2024 | 216.00p | 224.00p | 216.00p | 224.00p | 6482 |
| 21/03/2024 | 220.00p | 220.00p | 217.56p | 220.00p | 188118 |
| 20/03/2024 | 208.00p | 220.00p | 208.00p | 220.00p | 25465 |
| 19/03/2024 | 208.00p | 220.00p | 208.00p | 220.00p | 322143 |
| 18/03/2024 | 214.00p | 214.00p | 210.00p | 214.00p | 949 |
| 15/03/2024 | 200.00p | 216.00p | 200.00p | 212.00p | 33694 |
| 14/03/2024 | 204.00p | 206.00p | 200.00p | 206.00p | 10001 |
| 13/03/2024 | 204.00p | 204.00p | 197.00p | 202.00p | 50405 |
| 12/03/2024 | 204.00p | 206.00p | 199.00p | 206.00p | 13426 |
| 11/03/2024 | 195.00p | 204.00p | 194.00p | 194.00p | 18897 |
| 08/03/2024 | 195.00p | 208.00p | 195.00p | 195.00p | 274897 |
| 07/03/2024 | 197.00p | 208.00p | 194.00p | 196.00p | 29655 |
| 06/03/2024 | 202.00p | 210.00p | 201.04p | 203.50p | 37962 |
| 05/03/2024 | 206.00p | 206.00p | 197.00p | 199.00p | 23699 |
| 04/03/2024 | 216.00p | 220.00p | 200.00p | 200.00p | 212437 |
| 01/03/2024 | 212.00p | 212.00p | 204.00p | 206.00p | 37613 |
| 29/02/2024 | 210.00p | 214.00p | 206.00p | 207.00p | 11795 |
| 28/02/2024 | 212.00p | 214.00p | 206.50p | 208.00p | 140490 |
| 27/02/2024 | 230.00p | 231.00p | 202.00p | 214.00p | 171705 |
| 26/02/2024 | 242.00p | 242.00p | 230.00p | 230.00p | 6847 |
| 23/02/2024 | 236.00p | 237.34p | 230.00p | 234.00p | 743815 |
| 22/02/2024 | 240.00p | 240.00p | 231.41p | 234.00p | 18174 |
| 21/02/2024 | 240.00p | 244.00p | 232.88p | 244.00p | 11086 |
| 20/02/2024 | 246.00p | 246.00p | 232.72p | 240.00p | 13985 |
| 19/02/2024 | 246.00p | 246.00p | 236.50p | 246.00p | 4499 |
| 16/02/2024 | 232.00p | 242.00p | 230.00p | 242.00p | 89462 |
| 15/02/2024 | 230.00p | 230.00p | 224.60p | 230.00p | 2163180 |
| 14/02/2024 | 226.00p | 234.00p | 224.00p | 227.00p | 25028 |
| 13/02/2024 | 236.00p | 236.00p | 226.00p | 230.00p | 5095 |
| 12/02/2024 | 238.00p | 238.00p | 232.00p | 236.00p | 11334 |
| 09/02/2024 | 224.00p | 232.16p | 220.00p | 230.00p | 1180146 |
| 08/02/2024 | 218.00p | 224.00p | 216.00p | 224.00p | 329809 |
| 07/02/2024 | 208.00p | 218.00p | 205.00p | 216.00p | 1702829 |
| 06/02/2024 | 212.00p | 216.00p | 202.00p | 202.00p | 28914 |
| 05/02/2024 | 208.00p | 216.90p | 204.46p | 210.00p | 1660781 |
| 02/02/2024 | 185.00p | 210.00p | 183.00p | 210.00p | 185106 |
| 01/02/2024 | 180.00p | 184.00p | 179.50p | 183.00p | 516728 |
| 31/01/2024 | 183.00p | 183.00p | 177.00p | 183.00p | 16454 |
| 30/01/2024 | 180.00p | 180.00p | 177.50p | 178.00p | 455655 |
| 29/01/2024 | 179.00p | 182.00p | 179.00p | 182.00p | 90561 |
| 26/01/2024 | 179.00p | 184.00p | 178.53p | 183.00p | 82080 |
| 25/01/2024 | 178.00p | 180.00p | 178.00p | 180.00p | 346513 |
| 24/01/2024 | 183.00p | 183.00p | 179.00p | 179.50p | 48559 |
| 23/01/2024 | 179.00p | 181.00p | 178.45p | 179.50p | 149850 |
| 22/01/2024 | 179.00p | 182.00p | 177.96p | 182.00p | 72770 |
| 19/01/2024 | 175.00p | 178.50p | 176.12p | 178.50p | 340643 |
| 18/01/2024 | 175.00p | 178.50p | 175.00p | 178.50p | 65707 |
| 17/01/2024 | 178.00p | 180.50p | 176.00p | 177.50p | 0 |
| 16/01/2024 | 178.00p | 180.00p | 174.00p | 176.00p | 26018 |
| 15/01/2024 | 178.00p | 180.00p | 178.00p | 179.00p | 95570 |
| 12/01/2024 | 182.00p | 182.00p | 178.00p | 180.00p | 625865 |
| 11/01/2024 | 182.00p | 184.00p | 180.00p | 184.00p | 3087 |
| 10/01/2024 | 184.00p | 187.50p | 180.00p | 184.00p | 32079 |
| 09/01/2024 | 187.00p | 189.00p | 182.00p | 182.00p | 188991 |
| 08/01/2024 | 185.00p | 189.00p | 182.00p | 189.00p | 18032 |
| 05/01/2024 | 188.00p | 191.00p | 185.75p | 186.50p | 33776 |
| 04/01/2024 | 192.00p | 192.00p | 188.44p | 191.00p | 4304 |
| 03/01/2024 | 190.00p | 192.00p | 188.08p | 190.00p | 11130 |
| 02/01/2024 | 188.00p | 190.00p | 183.30p | 186.50p | 31473 |
| 29/12/2023 | 188.00p | 188.00p | 184.00p | 185.00p | 6424 |
| 28/12/2023 | 187.00p | 188.00p | 185.00p | 186.00p | 48996 |
| 27/12/2023 | 180.00p | 187.00p | 176.10p | 186.00p | 39194 |
| 22/12/2023 | 180.00p | 180.00p | 175.00p | 175.00p | 884 |
| 21/12/2023 | 178.00p | 178.00p | 175.00p | 176.50p | 30561 |
| 20/12/2023 | 175.00p | 175.00p | 174.10p | 175.00p | 443 |
| 19/12/2023 | 175.00p | 178.00p | 172.00p | 178.00p | 72459 |
| 18/12/2023 | 171.00p | 172.30p | 170.00p | 170.00p | 21128 |
| 15/12/2023 | 167.00p | 175.40p | 167.00p | 170.00p | 12039 |
| 14/12/2023 | 173.00p | 175.00p | 167.00p | 175.00p | 193488 |
| 13/12/2023 | 169.00p | 172.00p | 167.00p | 167.00p | 96422 |
| 12/12/2023 | 165.00p | 170.00p | 165.00p | 165.00p | 131195 |
| 11/12/2023 | 159.00p | 164.00p | 158.00p | 164.00p | 277473 |
| 08/12/2023 | 160.00p | 160.00p | 157.44p | 160.00p | 74953 |
| 07/12/2023 | 160.00p | 158.00p | 156.44p | 157.00p | 205990 |
| 06/12/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 51 |
| 05/12/2023 | 160.00p | 160.00p | 158.55p | 160.00p | 15299 |
| 04/12/2023 | 165.00p | 165.00p | 160.10p | 163.00p | 7349 |
| 01/12/2023 | 161.00p | 163.00p | 161.00p | 163.00p | 2482 |
| 30/11/2023 | 165.00p | 166.08p | 160.00p | 161.50p | 704861 |
| 29/11/2023 | 160.00p | 160.00p | 159.00p | 159.00p | 11057 |
| 28/11/2023 | 159.00p | 164.00p | 155.00p | 160.00p | 226297 |
| 27/11/2023 | 157.00p | 159.00p | 155.25p | 157.00p | 15075 |
| 24/11/2023 | 157.00p | 157.60p | 155.50p | 155.50p | 8399 |
| 23/11/2023 | 154.00p | 159.00p | 150.00p | 156.00p | 528725 |
| 22/11/2023 | 150.00p | 154.00p | 149.33p | 152.00p | 984154 |
| 21/11/2023 | 150.00p | 150.00p | 148.00p | 149.00p | 45142 |
| 20/11/2023 | 145.00p | 149.00p | 145.00p | 149.00p | 130178 |
| 17/11/2023 | 154.00p | 154.00p | 145.00p | 147.00p | 1131999 |
| 16/11/2023 | 150.00p | 153.00p | 147.00p | 149.50p | 124649 |
| 15/11/2023 | 142.50p | 153.00p | 140.25p | 150.00p | 933628 |
| 14/11/2023 | 147.50p | 150.00p | 130.00p | 141.00p | 1210549 |
| 13/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 10/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 09/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 08/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 07/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 06/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 03/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 02/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 01/11/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 31/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 30/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 27/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 26/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 25/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 24/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 23/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 20/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 19/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 18/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 17/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 16/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 13/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 12/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 11/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 10/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 09/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 06/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 05/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 04/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 03/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 02/10/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 29/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 28/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 27/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 26/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 25/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 22/09/2023 | 31.20p | 31.20p | 31.20p | 31.20p | 0 |
| 21/09/2023 | 31.20p | 31.20p | 30.40p | 31.20p | 12 |
| 20/09/2023 | 34.50p | 34.50p | 30.25p | 31.50p | 16000 |
| 19/09/2023 | 34.50p | 34.67p | 34.50p | 34.50p | 0 |
| 18/09/2023 | 34.50p | 34.67p | 34.50p | 34.50p | 0 |
| 15/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 5097 |
| 14/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 13/09/2023 | 34.00p | 34.50p | 34.00p | 34.50p | 100 |
| 12/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 11/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 155 |
| 08/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 07/09/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 108 |
| 06/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 4460 |
| 05/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 04/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 01/09/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 2112 |
| 31/08/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 30/08/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 110 |
| 29/08/2023 | 34.00p | 34.50p | 34.00p | 34.50p | 100 |
| 25/08/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 24/08/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 200 |
| 23/08/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 22/08/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 103 |
| 21/08/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 100 |
| 18/08/2023 | 35.50p | 35.50p | 34.00p | 34.50p | 100 |
| 17/08/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 1354 |
| 16/08/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 100 |
| 15/08/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 100 |
| 14/08/2023 | 35.50p | 37.00p | 34.00p | 35.50p | 108 |
| 11/08/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 112 |
| 10/08/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 100 |
*Close Price adjusted for both dividends and splits