- Share Prices
Zegona Communications PLC (ZEG)
218.00p-2.00 (-0.91%)09 May 2024, 16:31
Zegona Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 9, 2024 | 216.00p | 220.00p | 216.00p | 218.00p | 34,456 |
May 8, 2024 | 220.00p | 220.00p | 214.00p | 220.00p | 33,408 |
May 7, 2024 | 216.00p | 220.00p | 214.00p | 214.00p | 7,240 |
May 3, 2024 | 218.00p | 218.00p | 218.00p | 218.00p | 4,671 |
May 2, 2024 | 230.00p | 220.90p | 220.90p | 220.00p | 22,215 |
May 1, 2024 | 222.00p | 230.00p | 222.00p | 230.00p | 24 |
Apr 30, 2024 | 224.00p | 222.00p | 222.00p | 230.00p | 11,070 |
Apr 29, 2024 | 224.00p | 228.00p | 220.00p | 220.00p | 22,594 |
Apr 26, 2024 | 228.00p | 238.00p | 224.70p | 238.00p | 33,519 |
Apr 25, 2024 | 244.00p | 244.00p | 232.00p | 238.00p | 15,340 |
Apr 24, 2024 | 248.00p | 248.00p | 234.00p | 234.00p | 47,307 |
Apr 23, 2024 | 240.00p | 240.00p | 240.00p | 240.00p | 30,786 |
Apr 22, 2024 | 246.00p | 248.08p | 245.50p | 246.00p | 34,268 |
Apr 19, 2024 | 246.00p | 249.28p | 244.00p | 246.00p | 48,674 |
Apr 18, 2024 | 240.00p | 249.60p | 240.00p | 246.00p | 175,385 |
Apr 17, 2024 | 242.00p | 248.00p | 236.00p | 248.00p | 65,642 |
Apr 16, 2024 | 242.00p | 246.00p | 240.00p | 240.00p | 317,630 |
Apr 15, 2024 | 242.00p | 248.00p | 234.00p | 246.00p | 20,248 |
Apr 12, 2024 | 242.00p | 242.00p | 234.00p | 242.00p | 1,005,428 |
Apr 11, 2024 | 234.00p | 244.00p | 227.77p | 240.00p | 883,124 |
Apr 10, 2024 | 232.00p | 234.00p | 222.00p | 234.00p | 252,900 |
Apr 9, 2024 | 222.00p | 230.00p | 222.00p | 230.00p | 20,619 |
Apr 8, 2024 | 224.00p | 232.00p | 216.00p | 228.00p | 180,324 |
Apr 4, 2024 | 216.00p | 226.00p | 216.00p | 226.00p | 51,927 |
Apr 3, 2024 | 224.00p | 222.88p | 216.00p | 224.00p | 861 |
Apr 2, 2024 | 226.00p | 226.00p | 216.00p | 226.00p | 16,163 |
Mar 28, 2024 | 228.00p | 228.00p | 216.00p | 226.00p | 146,929 |
Mar 27, 2024 | 226.00p | 226.00p | 222.00p | 224.00p | 8,227 |
Mar 26, 2024 | 214.00p | 226.00p | 214.00p | 226.00p | 44,056 |
Mar 25, 2024 | 224.00p | 226.00p | 216.08p | 226.00p | 7,351 |
Mar 22, 2024 | 216.00p | 224.00p | 216.00p | 224.00p | 6,482 |
Mar 21, 2024 | 220.00p | 220.00p | 217.56p | 220.00p | 188,118 |
Mar 20, 2024 | 217.00p | 220.00p | 217.00p | 220.00p | 25,465 |
Mar 19, 2024 | 208.00p | 220.00p | 208.00p | 220.00p | 502,186 |
Mar 18, 2024 | 214.00p | 214.00p | 210.00p | 214.00p | 969 |
Mar 15, 2024 | 200.00p | 216.00p | 200.00p | 212.00p | 36,226 |
Mar 14, 2024 | 204.00p | 206.00p | 200.00p | 206.00p | 10,062 |
Mar 13, 2024 | 204.00p | 204.00p | 197.00p | 202.00p | 50,448 |
Mar 12, 2024 | 204.00p | 206.00p | 199.00p | 206.00p | 13,469 |
Mar 11, 2024 | 195.00p | 204.00p | 194.00p | 194.00p | 19,110 |
Mar 8, 2024 | 195.00p | 208.00p | 195.00p | 195.00p | 274,940 |
Mar 7, 2024 | 197.00p | 208.00p | 194.00p | 196.00p | 29,698 |
Mar 6, 2024 | 202.00p | 210.00p | 201.04p | 203.50p | 51,377 |
Mar 5, 2024 | 206.00p | 206.00p | 197.00p | 199.00p | 23,742 |
Mar 4, 2024 | 216.00p | 220.00p | 200.00p | 200.00p | 217,746 |
Mar 1, 2024 | 212.00p | 212.00p | 204.00p | 206.00p | 37,613 |
Feb 29, 2024 | 210.00p | 214.00p | 206.00p | 207.00p | 19,124 |
Feb 28, 2024 | 212.00p | 214.00p | 206.50p | 208.00p | 140,599 |
Feb 27, 2024 | 230.00p | 231.00p | 202.00p | 214.00p | 171,944 |
Feb 26, 2024 | 242.00p | 242.00p | 230.00p | 230.00p | 7,258 |