88.75p+1.25 (+1.43%)18 Jan 2022, 10:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zegona Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202287.50p87.50p87.50p87.50p626
Jan 12, 202287.50p87.00p87.00p87.50p166
Jan 11, 202289.00p86.25p86.05p87.50p33,957
Jan 6, 202290.00p90.00p88.00p89.00p6,738
Jan 5, 202291.00p92.00p85.36p86.00p157,283
Dec 24, 202191.50p91.00p91.00p91.50p81,000
Dec 23, 202191.50p91.44p90.00p91.50p3,466
Dec 22, 202191.50p90.33p90.00p91.50p1,603
Dec 21, 202191.50p91.25p91.25p91.50p837
Dec 20, 202192.50p92.50p92.50p91.50p3,286
Dec 17, 202192.50p90.55p90.00p92.50p40,737
Dec 16, 202192.50p93.00p90.50p92.50p136,080
Dec 15, 202194.00p93.50p91.00p92.50p22,203
Dec 14, 202196.50p95.00p95.00p94.00p4,000
Dec 9, 202197.50p95.13p95.10p97.50p4,874
Dec 8, 202197.50p98.00p98.00p97.50p4,705
Dec 7, 202197.50p98.40p95.00p97.50p15,736
Dec 6, 202197.50p96.00p95.00p97.50p13,451
Dec 3, 202197.50p98.90p95.00p95.00p91,570
Dec 2, 202199.00p99.88p95.05p97.50p11,422
Dec 1, 2021101.50p100.03p100.00p101.50p1,333
Nov 26, 2021101.50p101.30p101.30p102.50p493
Nov 25, 2021102.50p101.50p101.50p102.50p2,000
Nov 23, 2021102.50p101.50p100.00p102.50p6,453
Nov 22, 2021102.50p101.95p101.95p102.50p401
Nov 19, 2021102.50p100.80p100.80p102.50p4,286
Nov 18, 2021102.50p102.50p102.50p102.50p745
Nov 17, 2021102.50p102.25p102.25p102.50p95
Nov 15, 2021102.50p102.25p100.00p102.50p1,960
Nov 10, 2021102.50p102.50p100.80p102.50p1,938
Nov 9, 2021102.50p102.50p102.50p102.50p10
Nov 8, 2021105.50p105.00p101.00p102.50p11,199
Nov 4, 2021107.00p105.77p105.77p107.00p622
Nov 3, 2021107.00p105.77p104.00p107.00p1,389
Nov 2, 2021107.00p105.90p105.80p107.00p5,183
Nov 1, 2021107.00p109.50p104.60p107.00p27,994
Oct 29, 2021105.00p109.50p105.00p107.00p35,340
Oct 28, 2021110.00p108.00p101.38p105.00p249,037
Oct 27, 2021116.50p115.50p110.00p110.00p52,102
Oct 26, 2021120.00p121.60p113.00p116.50p69,206
Oct 25, 2021127.50p125.00p120.00p120.50p75,108
Oct 22, 2021128.50p130.00p120.00p120.00p8,447
Oct 21, 2021136.00p135.50p129.50p133.00p59,388
Oct 20, 2021140.50p140.00p135.00p136.00p27,488
Oct 19, 2021145.50p145.00p139.00p141.00p50,193
Oct 18, 2021148.50p150.00p141.00p141.00p17,013
Oct 15, 2021148.50p148.95p145.00p145.00p4,445
Oct 14, 2021148.50p150.00p147.00p150.00p3,087
Oct 13, 2021147.50p148.00p147.00p148.50p5,005
Oct 12, 2021149.00p148.00p147.00p148.50p27,994
Showing 1 to 50 of 215