Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zegona Communications Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 0.00 0.00 0.00 104.50 2,000,000
Feb 26, 2020 0.00 0.00 0.00 104.50 0
Feb 25, 2020 0.00 0.00 0.00 104.50 6,793
Feb 24, 2020 104.75 104.75 104.70 104.50 15,265
Feb 21, 2020 104.50 104.50 104.50 104.50 228,379
Feb 20, 2020 104.00 105.50 104.00 104.50 23,319
Feb 19, 2020 0.00 0.00 0.00 104.50 30,930
Feb 18, 2020 102.10 102.10 102.10 104.50 1,000
Feb 17, 2020 102.00 102.00 102.00 105.00 5,000
Feb 14, 2020 105.70 105.70 103.00 103.00 23,558
Feb 13, 2020 105.00 107.00 105.00 107.00 3,593
Feb 12, 2020 113.00 113.00 108.30 108.00 403,809
Feb 11, 2020 0.00 0.00 0.00 110.00 0
Feb 10, 2020 109.95 109.95 109.95 110.00 2,000
Feb 7, 2020 0.00 0.00 0.00 110.00 0
Feb 6, 2020 110.00 110.00 110.00 110.00 1
Feb 5, 2020 0.00 0.00 0.00 110.00 0
Feb 4, 2020 0.00 0.00 0.00 110.00 0
Feb 3, 2020 109.95 109.95 109.95 110.00 1,750
Jan 31, 2020 107.85 109.95 107.85 110.00 211,228
Jan 30, 2020 0.00 0.00 0.00 110.00 13,030
Jan 29, 2020 110.90 110.90 107.75 110.00 1,437,853
Jan 28, 2020 110.00 110.00 110.00 110.00 9,040
Jan 27, 2020 107.75 107.75 107.75 109.00 208,383
Jan 24, 2020 0.00 0.00 0.00 109.50 0
Jan 23, 2020 107.60 108.00 107.385 109.50 3,688
Jan 22, 2020 114.00 114.00 112.00 112.00 9,802
Jan 21, 2020 114.12 115.00 113.04 114.00 216,517
Jan 20, 2020 0.00 0.00 0.00 117.50 0
Jan 17, 2020 115.30 120.00 115.00 117.50 63,745
Jan 16, 2020 117.50 120.00 115.80 117.50 125,731
Jan 15, 2020 117.80 117.80 115.80 117.50 215,975
Jan 14, 2020 118.25 120.00 115.80 117.50 343,536
Jan 13, 2020 115.00 120.00 115.00 117.00 81,232
Jan 10, 2020 116.168 117.00 114.00 115.00 5,385
Jan 9, 2020 114.25 116.20 114.25 115.00 82,037
Jan 8, 2020 114.35 115.00 113.25 114.00 9,181
Jan 7, 2020 113.40 115.00 112.66 114.00 7,864,533
Jan 6, 2020 112.00 112.00 112.00 109.00 352
Jan 3, 2020 110.00 110.00 110.00 109.00 2,710
Jan 2, 2020 112.00 112.00 112.00 109.00 17,879
Jan 1, 2020 109.75 112.00 109.50 109.00 354,376
Dec 31, 2019 109.75 112.00 109.50 109.00 354,376
Dec 30, 2019 0.00 0.00 0.00 109.00 7,500
Dec 27, 2019 106.00 109.75 106.00 109.00 4,071
Dec 26, 2019 0.00 0.00 0.00 109.00 0
Dec 25, 2019 0.00 0.00 0.00 109.00 0
Dec 24, 2019 0.00 0.00 0.00 109.00 0
Dec 23, 2019 106.00 106.00 106.00 109.00 252,956
Dec 20, 2019 109.95 109.95 109.95 109.00 1,171
Showing 1 to 50 of 259