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
Oct 22, 2019 0.00 0.00 0.00 94.00 0
Oct 21, 2019 94.40 94.40 94.40 94.00 1,050
Oct 18, 2019 0.00 0.00 0.00 94.00 0
Oct 17, 2019 0.00 0.00 0.00 94.00 0
Oct 16, 2019 94.40 94.40 94.40 94.00 5,260
Oct 15, 2019 0.00 0.00 0.00 94.00 0
Oct 14, 2019 94.00 94.00 94.00 94.00 4,500
Oct 11, 2019 93.50 94.50 93.50 94.00 293,247
Oct 10, 2019 0.00 0.00 0.00 95.50 3,247
Oct 9, 2019 95.00 95.00 94.90 95.50 838
Oct 8, 2019 0.00 0.00 0.00 95.50 0
Oct 7, 2019 94.25 0.00 0.00 95.50 0
Oct 4, 2019 94.25 95.00 94.25 95.50 5,157
Oct 3, 2019 0.00 0.00 0.00 95.50 250,000
Oct 2, 2019 0.00 0.00 0.00 95.50 0
Oct 1, 2019 0.00 0.00 0.00 96.50 0
Sep 30, 2019 94.50 94.50 94.50 96.50 1,250
Sep 27, 2019 93.10 94.50 93.00 94.00 103,495
Sep 26, 2019 0.00 0.00 0.00 95.50 0
Sep 25, 2019 93.10 97.40 93.00 95.50 6,263
Sep 24, 2019 97.50 97.50 97.50 96.00 25,483
Sep 23, 2019 98.00 98.00 98.00 99.00 2,000
Sep 20, 2019 0.00 0.00 0.00 100.00 0
Sep 19, 2019 98.00 98.00 98.00 100.00 2,000
Sep 18, 2019 98.00 98.00 98.00 100.00 5,325
Sep 17, 2019 100.00 100.95 100.00 100.00 4,500
Sep 16, 2019 101.00 101.00 101.00 101.00 2,000
Sep 13, 2019 0.00 0.00 0.00 103.00 0
Sep 12, 2019 102.65 102.65 102.00 103.00 3,184
Sep 11, 2019 102.00 102.00 102.00 103.50 2,000
Sep 10, 2019 102.22 102.65 102.22 103.50 1,037
Sep 9, 2019 103.50 103.50 102.15 102.50 754
Sep 6, 2019 103.50 103.50 103.50 103.50 219
Sep 5, 2019 103.00 103.00 102.00 103.50 4,500
Sep 4, 2019 0.00 0.00 0.00 104.00 0
Sep 3, 2019 0.00 0.00 0.00 104.00 0
Sep 2, 2019 0.00 0.00 0.00 104.00 0
Aug 30, 2019 0.00 0.00 0.00 104.00 0
Aug 29, 2019 0.00 0.00 0.00 104.00 0
Aug 28, 2019 103.10 103.10 103.10 104.00 1
Aug 27, 2019 0.00 0.00 0.00 104.00 0
Aug 26, 2019 0.00 0.00 0.00 104.50 0
Aug 22, 2019 0.00 0.00 0.00 105.00 0
Aug 21, 2019 0.00 0.00 0.00 105.00 0
Aug 20, 2019 103.20 103.20 103.20 105.00 515
Aug 19, 2019 0.00 0.00 0.00 105.00 0
Aug 16, 2019 0.00 0.00 0.00 105.00 0
Aug 15, 2019 0.00 0.00 0.00 105.00 0
Aug 14, 2019 103.25 103.25 103.25 105.00 5,648
Aug 13, 2019 103.25 103.25 103.25 105.00 5,648
Showing 1 to 50 of 260