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
Aug 7, 2020 113.24 113.24 110.00 111.00 34,012
Aug 6, 2020 115.00 115.00 115.00 115.00 44,392
Aug 5, 2020 114.00 116.00 113.30 115.00 57,350
Aug 4, 2020 117.50 117.50 113.00 116.00 32,571
Aug 3, 2020 117.00 117.00 117.00 116.00 42,833
Jul 31, 2020 116.00 117.00 113.50 116.00 82,424
Jul 30, 2020 116.00 116.00 116.00 116.00 41,061
Jul 29, 2020 116.00 116.00 116.00 116.00 41,284
Jul 28, 2020 116.00 117.50 116.00 116.00 73,278
Jul 27, 2020 113.30 113.30 113.30 116.00 2,000
Jul 24, 2020 116.00 117.00 116.00 116.00 501,254
Jul 23, 2020 114.00 114.00 113.12 116.00 4,216
Jul 22, 2020 115.40 115.40 115.40 116.00 28,041
Jul 21, 2020 115.00 115.00 115.00 116.00 559,272
Jul 20, 2020 115.00 115.00 113.50 116.00 58,536
Jul 17, 2020 0.00 0.00 0.00 114.50 0
Jul 16, 2020 115.40 115.40 115.40 114.50 2,582
Jul 15, 2020 115.64 115.64 115.64 114.50 113
Jul 14, 2020 0.00 0.00 0.00 114.50 92,000
Jul 13, 2020 115.38 115.38 113.00 114.50 70,107
Jul 10, 2020 116.00 116.00 116.00 117.50 1,500
Jul 9, 2020 0.00 0.00 0.00 117.50 46,000
Jul 8, 2020 116.01 116.01 116.01 117.50 60,150
Jul 7, 2020 116.01 116.01 116.01 117.50 56,521
Jul 6, 2020 116.30 116.30 116.30 117.50 1,184
Jul 3, 2020 118.00 118.00 118.00 117.50 150,006
Jul 2, 2020 119.00 119.00 116.00 117.50 130,223
Jul 1, 2020 115.50 119.00 114.00 117.50 99,144
Jun 30, 2020 115.00 115.00 115.00 114.00 4,326
Jun 29, 2020 112.40 115.00 112.40 114.00 46,287
Jun 26, 2020 0.00 0.00 0.00 114.00 0
Jun 25, 2020 114.00 114.00 114.00 114.00 7,450
Jun 24, 2020 109.00 114.50 109.00 114.00 1,090,849
Jun 23, 2020 108.00 108.00 108.00 106.00 1,370
Jun 22, 2020 105.00 107.00 105.00 106.00 17,025
Jun 19, 2020 0.00 0.00 0.00 103.50 0
Jun 18, 2020 104.00 104.50 104.00 103.50 4,923
Jun 17, 2020 104.00 104.00 103.00 103.00 27,248
Jun 16, 2020 99.51 101.00 99.51 101.00 53,517
Jun 15, 2020 101.00 101.00 100.00 99.50 6,211
Jun 12, 2020 99.51 99.51 99.51 99.50 1,316
Jun 11, 2020 99.60 101.00 98.90 99.50 41,285
Jun 10, 2020 96.98 103.00 96.98 101.00 46,664
Jun 9, 2020 94.50 97.00 94.50 95.00 9,650
Jun 8, 2020 93.00 95.00 92.50 92.50 26,003
Jun 5, 2020 91.70 92.75 91.70 90.50 3,576,624
Jun 4, 2020 91.70 91.70 91.70 90.50 20,000
Jun 3, 2020 0.00 0.00 0.00 90.50 0
Jun 2, 2020 92.00 92.00 89.00 90.50 28,464
Jun 1, 2020 88.50 91.75 88.50 90.50 59,770
Showing 1 to 50 of 258