Zegona Communications (ZEG) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/04/2021 134.50p 137.00p 134.00p 134.00p 100743
08/04/2021 133.00p 138.00p 133.00p 135.00p 103318
07/04/2021 133.00p 135.00p 133.00p 133.00p 40001
06/04/2021 133.00p 135.00p 131.00p 133.00p 140074
05/04/2021 134.50p 137.00p 125.00p 133.00p 425523
02/04/2021 134.50p 137.00p 125.00p 133.00p 425523
01/04/2021 134.50p 137.00p 125.00p 133.00p 425523
31/03/2021 134.50p 137.00p 133.88p 134.50p 160381
30/03/2021 132.50p 138.55p 130.50p 135.00p 471275
29/03/2021 119.50p 131.50p 119.50p 131.50p 6074423
26/03/2021 94.50p 94.50p 94.22p 94.50p 28993
25/03/2021 95.00p 95.00p 94.40p 94.50p 12598
24/03/2021 94.50p 97.00p 94.32p 95.00p 41391
23/03/2021 95.00p 95.00p 94.44p 95.00p 8267
22/03/2021 95.00p 95.00p 93.05p 95.00p 26640
19/03/2021 95.00p 95.00p 94.00p 95.00p 21827
18/03/2021 95.00p 97.00p 93.50p 94.00p 72697
17/03/2021 95.00p 96.00p 94.84p 95.00p 107715
16/03/2021 94.75p 95.40p 94.75p 95.00p 87000
15/03/2021 94.00p 97.50p 93.25p 94.75p 2391988
12/03/2021 94.00p 96.00p 93.20p 94.00p 60904
11/03/2021 94.50p 94.50p 93.70p 94.50p 57056
10/03/2021 95.50p 97.00p 93.25p 94.50p 44652
09/03/2021 95.50p 95.50p 93.00p 93.00p 20245
08/03/2021 95.50p 95.50p 93.00p 95.50p 2668
05/03/2021 95.00p 95.50p 95.00p 95.50p 0
04/03/2021 95.50p 95.50p 94.00p 95.50p 22624
03/03/2021 95.50p 95.50p 94.18p 95.50p 30000
02/03/2021 96.00p 96.00p 94.80p 96.00p 200
01/03/2021 96.00p 97.00p 93.05p 96.00p 46663
26/02/2021 95.50p 95.50p 93.00p 95.50p 229090
25/02/2021 95.50p 95.50p 93.00p 95.50p 15215
24/02/2021 95.50p 95.50p 93.00p 95.00p 250106
23/02/2021 95.50p 95.50p 93.00p 95.50p 5043
22/02/2021 95.50p 95.50p 94.99p 95.50p 2275
19/02/2021 95.50p 95.50p 94.00p 94.00p 18267
18/02/2021 97.00p 97.00p 95.00p 96.00p 3041
17/02/2021 97.00p 98.00p 94.00p 97.00p 25186
16/02/2021 98.00p 101.00p 95.00p 97.00p 1735167
15/02/2021 98.00p 101.00p 96.00p 98.00p 12804
12/02/2021 99.00p 101.00p 98.00p 98.00p 18958
11/02/2021 101.50p 101.50p 100.00p 101.00p 27214
10/02/2021 102.50p 103.00p 102.00p 102.50p 190361
09/02/2021 102.50p 104.00p 102.00p 102.50p 33681
08/02/2021 102.50p 102.90p 101.00p 101.00p 26458
05/02/2021 102.50p 102.90p 102.50p 102.50p 4942
04/02/2021 102.50p 103.00p 101.00p 102.50p 4454
03/02/2021 102.50p 102.50p 101.00p 102.50p 7948
02/02/2021 102.50p 102.50p 101.00p 101.00p 1500
01/02/2021 102.50p 103.40p 102.00p 102.50p 3085
29/01/2021 102.50p 102.50p 101.00p 102.50p 1000
28/01/2021 104.00p 104.00p 102.00p 103.00p 14946
27/01/2021 104.00p 104.00p 104.00p 104.00p 1475
26/01/2021 104.00p 104.00p 102.50p 104.00p 2000
25/01/2021 104.00p 105.12p 102.28p 104.00p 9097
22/01/2021 104.00p 105.12p 104.00p 104.00p 1000
21/01/2021 104.00p 104.00p 104.00p 104.00p 0
20/01/2021 104.00p 105.25p 104.00p 104.00p 22715
19/01/2021 104.00p 104.00p 104.00p 104.00p 0
18/01/2021 104.00p 105.25p 104.00p 104.00p 5000
15/01/2021 104.00p 105.25p 104.00p 104.00p 4000
14/01/2021 104.00p 105.25p 102.10p 104.00p 28328
13/01/2021 104.00p 105.25p 102.10p 104.00p 29330
12/01/2021 104.00p 105.25p 104.00p 104.00p 444715
11/01/2021 104.00p 105.25p 102.10p 104.00p 905
08/01/2021 104.00p 106.00p 104.00p 104.00p 9013
07/01/2021 104.00p 104.00p 102.10p 104.00p 3939
06/01/2021 104.00p 105.25p 102.10p 104.00p 17077
05/01/2021 104.00p 105.25p 102.10p 104.00p 34299
04/01/2021 105.50p 106.00p 102.10p 104.00p 46981
01/01/2021 105.50p 105.50p 105.50p 105.50p 0
31/12/2020 105.50p 105.50p 105.50p 105.50p 0
30/12/2020 106.00p 106.00p 105.00p 105.50p 9348
29/12/2020 107.50p 107.50p 105.00p 106.00p 24585
28/12/2020 106.50p 106.50p 105.33p 106.50p 650
25/12/2020 106.50p 106.50p 105.33p 106.50p 650
24/12/2020 106.50p 106.50p 105.33p 106.50p 650
23/12/2020 106.50p 106.50p 105.33p 106.50p 2848
22/12/2020 106.50p 107.00p 106.35p 106.50p 24454
21/12/2020 106.50p 108.00p 105.00p 106.50p 23374
18/12/2020 107.50p 108.00p 105.00p 106.50p 12215
17/12/2020 107.50p 108.50p 105.00p 107.50p 37923
16/12/2020 107.00p 107.00p 107.00p 107.00p 56649
15/12/2020 107.00p 107.00p 106.00p 107.00p 6124
14/12/2020 107.00p 110.00p 107.00p 107.00p 114
11/12/2020 107.00p 107.00p 104.00p 107.00p 25787
10/12/2020 105.00p 107.00p 104.00p 107.00p 28016
09/12/2020 106.50p 106.50p 103.00p 105.00p 272514
08/12/2020 108.50p 108.50p 105.00p 106.50p 23359
07/12/2020 109.00p 109.00p 108.00p 108.50p 13476
04/12/2020 109.00p 109.00p 108.00p 109.00p 7171
03/12/2020 110.00p 110.00p 108.02p 109.00p 13891
02/12/2020 110.00p 110.00p 109.00p 109.00p 21072
01/12/2020 110.00p 115.00p 108.50p 109.00p 29516
30/11/2020 111.00p 113.00p 108.50p 110.00p 38970
27/11/2020 111.00p 111.00p 109.00p 111.00p 7305
26/11/2020 111.50p 111.50p 111.00p 111.00p 1773
25/11/2020 111.00p 111.00p 111.00p 111.00p 1410
24/11/2020 111.00p 111.00p 108.50p 111.00p 750
23/11/2020 111.00p 111.00p 111.00p 111.00p 0
20/11/2020 111.00p 111.00p 111.00p 111.00p 0
19/11/2020 111.00p 111.00p 111.00p 111.00p 8342
18/11/2020 111.00p 111.00p 111.00p 111.00p 0
17/11/2020 111.00p 111.00p 111.00p 111.00p 10928
16/11/2020 111.50p 111.50p 108.00p 111.00p 11000
13/11/2020 111.50p 112.00p 111.00p 111.00p 100893
12/11/2020 111.00p 112.00p 111.00p 111.00p 4436
10/11/2020 111.50p 111.50p 111.00p 111.00p 0
09/11/2020 111.50p 112.00p 111.00p 111.00p 3077
06/11/2020 111.00p 111.00p 111.00p 111.00p 0
05/11/2020 111.50p 111.50p 111.00p 111.00p 0
04/11/2020 111.00p 111.00p 111.00p 111.00p 0
03/11/2020 111.00p 112.00p 111.00p 111.00p 3763
02/11/2020 111.50p 111.50p 108.48p 111.00p 851
30/10/2020 111.00p 111.00p 111.00p 111.00p 0
29/10/2020 111.00p 111.00p 111.00p 111.00p 0
28/10/2020 111.00p 111.00p 111.00p 111.00p 3000
27/10/2020 111.00p 111.00p 111.00p 111.00p 0
26/10/2020 111.00p 111.00p 108.00p 111.00p 2000
23/10/2020 111.00p 111.00p 111.00p 111.00p 0
22/10/2020 111.00p 112.00p 111.00p 111.00p 647
21/10/2020 111.00p 112.00p 108.00p 111.00p 8496
20/10/2020 111.00p 111.00p 111.00p 111.00p 0
19/10/2020 111.50p 111.50p 109.00p 111.00p 4556
16/10/2020 111.00p 111.00p 109.00p 111.00p 13060
15/10/2020 111.00p 111.00p 111.00p 111.00p 0
14/10/2020 111.00p 111.00p 110.00p 111.00p 700
13/10/2020 111.00p 112.15p 111.00p 111.00p 433
12/10/2020 111.00p 111.00p 111.00p 111.00p 0
09/10/2020 111.00p 112.20p 111.00p 111.00p 14796
08/10/2020 111.00p 112.00p 111.00p 111.00p 12009
07/10/2020 111.00p 111.00p 111.00p 111.00p 0
06/10/2020 111.00p 111.00p 108.92p 111.00p 1000
05/10/2020 111.00p 111.00p 111.00p 111.00p 0
02/10/2020 111.00p 111.00p 111.00p 111.00p 0
01/10/2020 111.50p 111.50p 108.92p 111.00p 18012
30/09/2020 111.00p 111.00p 111.00p 111.00p 0
29/09/2020 111.00p 112.95p 111.00p 111.00p 50
28/09/2020 111.50p 111.50p 111.00p 111.00p 0
25/09/2020 111.00p 111.00p 111.00p 111.00p 0
24/09/2020 111.00p 111.00p 108.92p 111.00p 2582
23/09/2020 111.00p 112.00p 111.00p 111.00p 1951
22/09/2020 111.00p 112.95p 108.92p 111.00p 638
21/09/2020 111.00p 111.00p 111.00p 111.00p 0
18/09/2020 111.00p 113.00p 109.75p 111.00p 8874
17/09/2020 110.00p 111.06p 110.00p 111.00p 2233214
16/09/2020 110.00p 110.00p 110.00p 110.00p 0
15/09/2020 110.00p 112.00p 110.00p 110.00p 11100
14/09/2020 110.00p 110.00p 110.00p 110.00p 0
11/09/2020 111.50p 111.50p 110.00p 110.00p 0
10/09/2020 110.00p 112.00p 108.00p 110.00p 7235
09/09/2020 110.00p 112.00p 110.00p 110.00p 878
08/09/2020 110.00p 110.00p 110.00p 110.00p 0
07/09/2020 111.50p 111.50p 110.00p 110.00p 0
04/09/2020 112.00p 112.00p 108.24p 110.00p 11184
03/09/2020 112.00p 112.00p 109.05p 112.00p 5000
02/09/2020 112.00p 114.90p 112.00p 112.00p 4025
01/09/2020 112.00p 114.50p 111.00p 112.00p 3593
31/08/2020 112.00p 112.00p 112.00p 112.00p 0
28/08/2020 112.00p 112.00p 112.00p 112.00p 0
27/08/2020 111.50p 112.00p 111.50p 112.00p 0
26/08/2020 112.00p 112.00p 109.36p 112.00p 1730
25/08/2020 112.00p 112.00p 112.00p 112.00p 0
24/08/2020 112.50p 112.50p 110.00p 112.00p 4200
21/08/2020 112.50p 115.00p 110.30p 112.50p 13156
20/08/2020 112.50p 112.50p 110.00p 112.50p 16100
19/08/2020 111.50p 112.88p 110.30p 112.50p 16345
18/08/2020 111.50p 112.50p 111.50p 111.50p 3555
17/08/2020 111.00p 113.00p 111.00p 111.50p 14517
14/08/2020 111.00p 111.00p 109.00p 111.00p 3732
13/08/2020 111.00p 111.00p 111.00p 111.00p 0
12/08/2020 111.00p 111.00p 111.00p 111.00p 336253
11/08/2020 111.00p 111.50p 111.00p 111.00p 14915
10/08/2020 111.00p 111.00p 111.00p 111.00p 3940
07/08/2020 115.00p 115.00p 110.00p 111.00p 13012
06/08/2020 115.00p 115.00p 115.00p 115.00p 8863
05/08/2020 116.00p 116.00p 113.30p 115.00p 27350
04/08/2020 116.00p 117.50p 113.00p 116.00p 32571
03/08/2020 116.00p 117.00p 116.00p 116.00p 2833
31/07/2020 116.00p 117.00p 113.50p 116.00p 25924
30/07/2020 116.00p 116.00p 116.00p 116.00p 1061
29/07/2020 116.00p 116.00p 116.00p 116.00p 1284
28/07/2020 116.00p 117.50p 116.00p 116.00p 13278
27/07/2020 116.00p 116.00p 113.30p 116.00p 2000
24/07/2020 116.00p 117.00p 116.00p 116.00p 470627
23/07/2020 116.00p 116.00p 113.12p 116.00p 4216
22/07/2020 116.00p 116.00p 115.40p 116.00p 41
21/07/2020 116.00p 116.00p 115.00p 116.00p 500000
20/07/2020 114.50p 116.00p 113.50p 116.00p 16536
17/07/2020 114.50p 114.50p 114.50p 114.50p 0
16/07/2020 114.50p 115.40p 114.50p 114.50p 2582
15/07/2020 114.50p 115.64p 114.50p 114.50p 113
14/07/2020 114.00p 114.50p 114.00p 114.50p 50000
13/07/2020 117.50p 117.50p 113.00p 114.50p 24107
10/07/2020 117.50p 117.50p 116.00p 117.50p 1500
09/07/2020 117.50p 117.50p 117.50p 117.50p 0
08/07/2020 117.50p 117.50p 116.01p 117.50p 14150
07/07/2020 117.50p 117.50p 116.01p 117.50p 12521
06/07/2020 117.50p 117.50p 116.30p 117.50p 1184
03/07/2020 117.50p 118.00p 117.50p 117.50p 2503

*Close Price adjusted for both dividends and splits