1. Share Prices

  2. Zegona Communications PLC (ZEG)

240.00p-6.00 (-2.44%)23 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zegona Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024240.00p240.00p240.00p240.00p30,786
Apr 22, 2024246.00p248.08p245.50p246.00p34,268
Apr 19, 2024246.00p249.28p244.00p246.00p48,674
Apr 18, 2024240.00p249.60p240.00p246.00p175,385
Apr 17, 2024242.00p248.00p236.00p248.00p65,642
Apr 16, 2024242.00p246.00p240.00p240.00p317,630
Apr 15, 2024242.00p248.00p234.00p246.00p20,248
Apr 12, 2024242.00p242.00p234.00p242.00p1,005,428
Apr 11, 2024234.00p244.00p227.77p240.00p883,124
Apr 10, 2024232.00p234.00p222.00p234.00p252,900
Apr 9, 2024222.00p230.00p222.00p230.00p20,619
Apr 8, 2024224.00p232.00p216.00p228.00p180,324
Apr 4, 2024216.00p226.00p216.00p226.00p51,927
Apr 3, 2024224.00p222.88p216.00p224.00p861
Apr 2, 2024226.00p226.00p216.00p226.00p16,163
Mar 28, 2024228.00p228.00p216.00p226.00p146,929
Mar 27, 2024226.00p226.00p222.00p224.00p8,227
Mar 26, 2024214.00p226.00p214.00p226.00p44,056
Mar 25, 2024224.00p226.00p216.08p226.00p7,351
Mar 22, 2024216.00p224.00p216.00p224.00p6,482
Mar 21, 2024220.00p220.00p217.56p220.00p188,118
Mar 20, 2024217.00p220.00p217.00p220.00p25,465
Mar 19, 2024208.00p220.00p208.00p220.00p502,186
Mar 18, 2024214.00p214.00p210.00p214.00p969
Mar 15, 2024200.00p216.00p200.00p212.00p36,226
Mar 14, 2024204.00p206.00p200.00p206.00p10,062
Mar 13, 2024204.00p204.00p197.00p202.00p50,448
Mar 12, 2024204.00p206.00p199.00p206.00p13,469
Mar 11, 2024195.00p204.00p194.00p194.00p19,110
Mar 8, 2024195.00p208.00p195.00p195.00p274,940
Mar 7, 2024197.00p208.00p194.00p196.00p29,698
Mar 6, 2024202.00p210.00p201.04p203.50p51,377
Mar 5, 2024206.00p206.00p197.00p199.00p23,742
Mar 4, 2024216.00p220.00p200.00p200.00p217,746
Mar 1, 2024212.00p212.00p204.00p206.00p37,613
Feb 29, 2024210.00p214.00p206.00p207.00p19,124
Feb 28, 2024212.00p214.00p206.50p208.00p140,599
Feb 27, 2024230.00p231.00p202.00p214.00p171,944
Feb 26, 2024242.00p242.00p230.00p230.00p7,258
Feb 23, 2024236.00p237.34p230.00p234.00p743,858
Feb 22, 2024240.00p240.00p231.41p234.00p18,191
Feb 21, 2024240.00p244.00p232.88p244.00p11,517
Feb 20, 2024246.00p246.00p232.72p240.00p14,015
Feb 19, 2024246.00p246.00p236.50p246.00p5,328
Feb 16, 2024232.00p242.00p230.00p242.00p92,916
Feb 15, 2024230.00p230.00p224.60p230.00p2,163,268
Feb 14, 2024226.00p234.00p224.00p227.00p25,028
Feb 13, 2024236.00p236.00p226.00p230.00p6,391
Feb 12, 2024238.00p238.00p232.00p236.00p232,873
Feb 9, 2024224.00p232.16p220.00p230.00p1,214,149
12345
Showing 1 to 50 of 212

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.