UK markets close in 6 hours 45 minutes

Zegona Communications plc (ZEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
264.00+2.00 (+0.76%)
As of 08:05AM BST. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024264.00264.00264.00264.00264.0019
12 Jul 2024268.00272.00262.00262.00262.00782
11 Jul 2024266.00266.00266.00266.00266.005
10 Jul 2024262.00270.00262.00268.00268.002,157
09 Jul 2024266.00266.27258.00266.00266.00780,133
08 Jul 2024260.60260.60260.60263.00263.001,000
05 Jul 2024258.00266.00258.00262.00262.0093,270
04 Jul 2024258.00266.00258.00260.00260.00469
03 Jul 2024266.00266.00262.00266.00266.0097,786
02 Jul 2024260.00266.00258.00260.00260.0074,391
01 Jul 2024260.00266.00260.00266.00266.0021,078
28 Jun 2024260.00266.00260.00264.00264.005,679
27 Jun 2024264.00266.00260.00266.00266.0079,554
26 Jun 2024264.00278.00264.00268.00268.006,768
25 Jun 2024272.00278.00264.00268.00268.003,424
24 Jun 2024264.00270.00264.00268.00268.0040,914
21 Jun 2024272.00272.00272.00272.00272.0022,751
20 Jun 2024270.00272.00268.00268.00268.007,351
19 Jun 2024272.00272.00267.73268.00268.00328,807
18 Jun 2024270.00270.00268.10270.00270.002,679
17 Jun 2024268.00278.00258.00272.00272.0094,300
14 Jun 2024268.00268.00260.00260.00260.0052,899
13 Jun 2024280.00284.00268.00268.00268.0074,986
12 Jun 2024272.00282.00272.00272.00272.005,492
11 Jun 2024284.00286.00270.00270.00270.0011,911
10 Jun 2024284.00284.00274.00278.00278.0032,472
07 Jun 2024284.00286.00272.00278.00278.0070,114
06 Jun 2024272.00280.26272.00276.00276.00207,194
05 Jun 2024284.00284.00276.00278.00278.0016,786
04 Jun 2024284.00284.60270.00270.00270.0062,233
03 Jun 2024268.00286.00268.00276.00276.00195,662
31 May 2024264.00264.80254.00254.00254.0036,565
30 May 2024268.00268.00260.00260.00260.007,706
29 May 2024266.00272.00258.00260.00260.0023,443
28 May 2024270.00278.00266.00266.00266.0075,316
24 May 2024262.00268.00258.00266.00266.0086,915
23 May 2024238.00260.00238.00260.00260.005,261,696
22 May 2024236.00246.00235.00246.00246.0052,504
21 May 2024224.00236.00224.00234.00234.00549
20 May 2024230.00232.40230.00230.00230.0025,839
17 May 2024230.00236.00230.00232.00232.0015,508
16 May 2024234.00236.00230.00230.00230.0053,252
15 May 2024236.00236.08234.00234.00234.004,535
14 May 2024220.00232.00214.00233.00233.00210,487
13 May 2024218.00226.00218.00218.00218.00278,419
10 May 2024220.00220.00220.00220.00220.0025,111
09 May 2024216.00220.00216.00218.00218.0034,456
08 May 2024220.00220.00214.00220.00220.0033,408
07 May 2024216.00220.00214.00214.00214.007,240
03 May 2024218.00218.00218.00218.00218.004,671
02 May 2024230.00220.90220.90220.00220.0022,215
01 May 2024222.00230.00222.00230.00230.0024
30 Apr 2024224.00222.00222.00230.00230.0011,070
29 Apr 2024224.00228.00220.00220.00220.0022,594
26 Apr 2024228.00238.00224.70238.00238.0033,519
25 Apr 2024244.00244.00232.00238.00238.0015,340
24 Apr 2024248.00248.00234.00234.00234.0047,307
23 Apr 2024240.00240.00240.00240.00240.0030,786
22 Apr 2024246.00248.08245.50246.00246.0034,268
19 Apr 2024246.00249.28244.00246.00246.0048,674
18 Apr 2024240.00249.60240.00246.00246.00175,385
17 Apr 2024242.00248.00236.00248.00248.0065,642
16 Apr 2024242.00246.00240.00240.00240.00317,630
15 Apr 2024242.00248.00234.00246.00246.0020,248
12 Apr 2024242.00242.00234.00242.00242.001,005,428
11 Apr 2024234.00244.00227.77240.00240.00883,124
10 Apr 2024232.00234.00222.00234.00234.00252,900
09 Apr 2024222.00230.00222.00230.00230.0020,619
08 Apr 2024224.00232.00216.00228.00228.00180,324
05 Apr 2024220.00220.00220.00220.00220.00-
04 Apr 2024216.00226.00216.00226.00226.0051,927
03 Apr 2024224.00222.88216.00224.00224.00861
02 Apr 2024226.00226.00216.00226.00226.0016,163
28 Mar 2024228.00228.00216.00226.00226.00146,929
27 Mar 2024226.00226.00222.00224.00224.008,227
26 Mar 2024214.00226.00214.00226.00226.0044,056
25 Mar 2024224.00226.00216.08226.00226.007,351
22 Mar 2024216.00224.00216.00224.00224.006,482
21 Mar 2024220.00220.00217.56220.00220.00188,118
20 Mar 2024217.00220.00217.00220.00220.0025,465
19 Mar 2024208.00220.00208.00220.00220.00502,186
18 Mar 2024214.00214.00210.00214.00214.00969
15 Mar 2024200.00216.00200.00212.00212.0036,226
14 Mar 2024204.00206.00200.00206.00206.0010,062
13 Mar 2024204.00204.00197.00202.00202.0050,448
12 Mar 2024204.00206.00199.00206.00206.0013,469
11 Mar 2024195.00204.00194.00194.00194.0019,110
08 Mar 2024195.00208.00195.00195.00195.00274,940
07 Mar 2024197.00208.00194.00196.00196.0029,698
06 Mar 2024202.00210.00201.04203.50203.5051,377
05 Mar 2024206.00206.00197.00199.00199.0023,742
04 Mar 2024216.00220.00200.00200.00200.00217,746
01 Mar 2024212.00212.00204.00206.00206.0037,613
29 Feb 2024210.00214.00206.00207.00207.0019,124
28 Feb 2024212.00214.00206.50208.00208.00140,599
27 Feb 2024230.00231.00202.00214.00214.00171,944
26 Feb 2024242.00242.00230.00230.00230.007,258
23 Feb 2024236.00237.34230.00234.00234.00743,858
22 Feb 2024240.00240.00231.41234.00234.0018,191
21 Feb 2024240.00244.00232.88244.00244.0011,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...