138.00p-0.50 (-0.36%)07 May 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Zegona Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 2021138.50p140.00p135.50p138.00p377,001
May 6, 2021138.00p139.00p135.27p138.50p512,080
May 5, 2021135.00p140.00p134.50p138.00p790,296
May 4, 2021133.50p135.25p133.50p135.00p790,128
Apr 30, 2021134.50p134.50p134.40p134.50p26,250
Apr 29, 2021133.50p134.50p133.00p134.50p30,796
Apr 28, 2021134.50p134.50p133.00p134.50p500
Apr 27, 2021133.50p135.50p133.41p134.50p31,702
Apr 26, 2021134.50p134.50p133.40p134.50p69,532
Apr 23, 2021134.50p135.50p133.05p134.50p544,061
Apr 22, 2021134.50p134.09p133.05p134.50p15,735
Apr 21, 2021134.50p134.06p133.00p134.50p4,308
Apr 20, 2021134.50p135.00p133.00p134.50p130,654
Apr 19, 2021133.50p136.00p131.75p133.50p5,002
Apr 16, 2021133.50p138.00p131.00p133.50p137,020
Apr 15, 2021133.50p136.00p131.00p133.50p128,238
Apr 14, 2021133.50p135.00p132.00p133.00p56,945
Apr 13, 2021134.50p135.50p134.25p133.50p175,132
Apr 12, 2021134.50p134.85p134.13p134.50p7,563
Apr 9, 2021134.50p137.00p134.00p134.00p130,743
Apr 8, 2021133.00p138.00p134.30p135.00p968,897
Apr 7, 2021133.00p135.00p134.74p133.00p96,811
Apr 6, 2021133.00p135.00p131.00p133.00p140,074
Apr 1, 2021134.50p137.00p125.00p133.00p425,523
Mar 31, 2021134.50p137.00p133.88p134.50p160,381
Mar 30, 2021132.50p139.50p130.50p135.00p544,911
Mar 29, 2021119.50p138.00p93.00p131.50p7,517,362
Mar 26, 202194.50p94.40p93.00p94.50p128,993
Mar 25, 202195.00p95.00p94.40p94.50p12,598
Mar 24, 202194.50p97.00p94.32p95.00p41,391
Mar 23, 202195.00p94.50p94.44p95.00p8,267
Mar 22, 202195.00p95.00p93.05p95.00p26,640
Mar 19, 202195.00p94.70p94.00p95.00p21,827
Mar 18, 202195.00p97.00p93.50p94.00p72,697
Mar 17, 202195.00p96.00p94.84p95.00p107,715
Mar 16, 202194.75p95.40p94.75p95.00p187,000
Mar 15, 202194.00p97.50p93.25p94.75p2,441,988
Mar 12, 202194.00p96.00p93.20p94.00p60,904
Mar 11, 202194.50p93.70p93.70p94.50p57,056
Mar 10, 202195.50p97.00p93.25p94.50p44,652
Mar 9, 202195.50p94.00p93.00p93.00p20,245
Mar 8, 202195.50p93.05p93.00p95.50p2,668
Mar 4, 202195.50p94.18p94.00p95.50p22,624
Mar 3, 202195.50p94.25p93.00p95.50p105,000
Mar 2, 202196.00p94.80p94.80p96.00p200
Mar 1, 202196.00p97.00p93.05p96.00p78,261
Feb 26, 202195.50p94.96p93.00p95.50p309,090
Feb 25, 202195.50p94.99p93.00p95.50p15,215
Feb 24, 202195.50p95.00p93.00p95.00p250,106
Feb 23, 202195.50p94.99p93.00p95.50p5,043
Showing 1 to 50 of 206