84.00p+0.00 (+0.00%)09 Aug 2022, 13:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zegona Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 9, 202284.00p83.00p83.00p84.00p952
Aug 4, 202284.00p83.00p83.00p84.00p40
Aug 3, 202284.00p83.00p83.00p84.00p59
Jul 20, 202284.00p83.00p83.00p84.00p6,249
Jul 6, 202284.00p83.00p83.00p84.00p748
Jul 4, 202284.00p83.00p83.00p84.00p193
Jun 20, 202284.00p83.00p83.00p84.00p5,000
Jun 17, 202285.50p83.00p83.00p84.00p400
Jun 15, 202284.00p83.90p83.90p84.00p178
Jun 7, 202288.00p83.00p83.00p84.00p20,631
May 23, 202288.00p86.00p86.00p88.00p2,685
May 19, 202288.00p86.00p86.00p88.00p1,000
May 18, 202288.00p86.50p86.50p88.00p116
May 12, 202286.75p86.00p86.00p86.75p400
May 9, 202286.75p86.00p86.00p86.75p1,000
May 5, 202286.75p86.65p86.65p86.75p1,148
May 4, 202286.75p86.65p86.50p86.75p373
Apr 26, 202286.75p86.68p86.68p86.75p100
Apr 14, 202286.75p86.70p86.00p86.75p1,360
Apr 13, 202286.75p86.70p86.70p86.75p83
Apr 11, 202287.25p87.03p86.00p86.75p18,630
Apr 8, 202287.25p87.25p87.25p87.25p385
Apr 6, 202287.25p87.28p87.25p87.25p14,595
Apr 5, 202287.25p87.30p87.00p87.25p4,731
Apr 4, 202285.00p90.00p85.00p87.25p145,144
Mar 21, 202282.50p83.74p83.70p82.50p3,586
Mar 18, 202282.50p84.00p84.00p82.50p1,170
Mar 16, 202282.50p84.00p80.02p82.50p7,400
Mar 14, 202285.00p83.00p83.00p82.50p2,000
Mar 11, 202285.50p83.00p83.00p85.00p458
Mar 7, 202285.50p85.00p83.00p85.00p152,858
Mar 4, 202285.50p85.25p85.25p85.50p586
Mar 2, 202285.50p85.35p85.35p85.50p292
Feb 23, 202285.50p83.00p83.00p85.50p3,739
Feb 22, 202285.50p85.35p83.50p85.50p272
Feb 21, 202285.50p85.35p85.35p85.50p2,342
Feb 17, 202285.50p85.40p83.50p85.50p33,919
Feb 16, 202287.50p88.00p83.00p85.50p27,885
Feb 15, 202287.50p87.30p87.30p87.50p5,688
Feb 14, 202287.50p87.40p85.00p87.50p3,115
Feb 9, 202287.50p88.00p88.00p87.50p108
Feb 8, 202287.50p88.00p88.00p87.50p2,840
Feb 7, 202287.50p85.50p85.50p87.50p2,076
Feb 4, 202287.50p85.00p85.00p87.50p4,350
Feb 1, 202287.50p88.00p88.00p87.50p1,877
Jan 31, 202287.50p86.00p86.00p87.50p360
Jan 26, 202287.50p86.00p86.00p87.50p587
Jan 21, 202287.50p88.50p88.50p87.50p548
Jan 19, 202287.50p88.50p85.75p87.50p3,788
Jan 18, 202287.50p88.75p88.75p87.50p1,676
Showing 1 to 50 of 123