1. Share Prices

  2. Zegona Communications PLC (ZEG)

364.00p+0.00 (+0.00%)20 Sep 2024, 10:24
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
Sep 19, 2024366.00p366.00p348.00p364.00p780,348
Sep 18, 2024342.00p360.00p332.00p358.00p276,696
Sep 17, 2024338.00p344.00p330.00p330.00p75,977
Sep 16, 2024340.00p340.00p322.70p330.00p145,586
Sep 13, 2024326.00p338.00p324.96p338.00p2,367
Sep 12, 2024332.00p341.12p327.92p332.00p36,102
Sep 11, 2024334.00p334.00p324.00p330.00p89,371
Sep 10, 2024336.00p338.00p334.00p334.00p41,609
Sep 9, 2024340.00p348.00p334.00p334.00p54,028
Sep 6, 2024352.00p352.00p340.00p342.00p168,325
Sep 5, 2024350.00p357.80p350.00p350.00p1,507
Sep 4, 2024350.00p360.00p348.00p348.00p15,526
Sep 3, 2024350.00p358.00p350.00p358.00p47,663
Sep 2, 2024358.00p364.00p348.00p348.00p100,285
Aug 30, 2024348.00p356.00p348.00p356.00p13,856
Aug 29, 2024350.00p354.00p350.00p354.00p1,047
Aug 28, 2024346.00p350.00p344.00p346.00p10,405
Aug 27, 2024344.00p346.00p340.00p346.00p15,220
Aug 23, 2024354.00p370.00p344.00p344.00p111,614
Aug 22, 2024358.00p358.00p352.00p354.00p46,912
Aug 21, 2024362.00p362.00p352.00p352.00p54,055
Aug 20, 2024368.00p374.00p350.00p354.00p44,430
Aug 19, 2024368.00p378.00p355.20p366.00p148,976
Aug 16, 2024364.00p368.00p362.00p362.00p85,460
Aug 15, 2024358.00p360.00p352.96p360.00p3,023
Aug 14, 2024350.00p354.00p341.60p354.00p42,093
Aug 13, 2024340.00p348.00p340.00p346.00p25,961
Aug 12, 2024342.00p348.00p340.00p344.00p20,883
Aug 9, 2024344.00p344.00p335.63p342.00p75,805
Aug 8, 2024342.00p342.00p337.50p342.00p195,830
Aug 7, 2024330.00p346.00p330.00p342.00p141,194
Aug 6, 2024336.00p340.00p330.00p332.00p104,130
Aug 5, 2024366.00p366.00p322.00p322.00p128,709
Aug 2, 2024380.00p382.00p366.00p366.00p51,598
Aug 1, 2024348.00p376.00p346.00p366.00p211,261
Jul 31, 2024314.00p348.00p314.00p348.00p800,734
Jul 30, 2024328.00p330.00p320.00p324.00p312,307
Jul 29, 2024342.00p342.00p324.00p330.00p112,469
Jul 26, 2024340.00p348.00p326.00p338.00p388,649
Jul 25, 2024316.00p345.50p316.00p330.00p297,983
Jul 24, 2024300.00p318.00p296.00p318.00p744,535
Jul 23, 2024264.00p284.00p264.00p272.00p120,835
Jul 22, 2024264.00p274.00p258.00p258.00p23,816
Jul 19, 2024266.00p266.00p262.73p266.00p11,607
Jul 18, 2024266.00p274.80p260.00p260.00p22,437
Jul 17, 2024276.00p276.00p264.00p266.00p63,354
Jul 16, 2024266.00p266.00p264.00p266.00p11,074
Jul 15, 2024264.00p268.00p262.00p264.00p50,178
Jul 12, 2024268.00p272.00p262.00p262.00p782
Jul 11, 2024266.00p266.00p266.00p266.00p5
12345
Showing 1 to 50 of 215

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC622.4812.36
Plus500 LTD2,544.002.00
Bytes Technology Group PLC520.321.72
Ip Group PLC48.551.68
Spirent Communications PLC174.601.51
National Grid PLC1,037.001.37

Fallers

CompanyPrice% Chg
Dr. Martens PLC54.11-15.59
Bridgepoint Group PLC341.20-10.96
Close Brothers Group PLC456.26-8.38
Burberry Group PLC598.31-4.48
Johnson Matthey PLC1,538.00-4.29
Ocado Group PLC345.41-3.87