Zegona Communications plc (ZEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:03AM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 48 |
| 03 Feb 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 02 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 200 |
| 01 Feb 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 31 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 30 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 26 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 25 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 24 Jan 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 10,000 |
| 23 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 20 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Jan 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 18 Jan 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 17 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 13 |
| 16 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 14 |
| 13 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 14 |
| 12 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 14 |
| 11 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 14 |
| 10 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 14 |
| 09 Jan 2023 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | 826 |
| 06 Jan 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 13 |
| 05 Jan 2023 | 77.50 | 75.10 | 75.10 | 77.50 | 77.50 | 13 |
| 04 Jan 2023 | 78.50 | 77.00 | 75.10 | 77.50 | 77.50 | 3,010 |
| 03 Jan 2023 | 79.50 | 79.00 | 79.00 | 78.50 | 78.50 | 5,005 |
| 30 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 5 |
| 29 Dec 2022 | 78.50 | 79.00 | 79.00 | 79.50 | 79.50 | 20 |
| 28 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 33 |
| 23 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 22 |
| 22 Dec 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 22 |
| 20 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 21 |
| 19 Dec 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 390 |
| 16 Dec 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 3,556 |
| 14 Dec 2022 | 78.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 13 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 12 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1,011 |
| 09 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 08 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 07 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 06 Dec 2022 | 78.50 | 79.00 | 79.00 | 79.50 | 79.50 | 105 |
| 05 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 02 Dec 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 01 Dec 2022 | 79.50 | 79.45 | 79.00 | 79.50 | 79.50 | 45 |
| 30 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 2 |
| 29 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 2 |
| 28 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 337 |
| 25 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 15,002 |
| 24 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 2 |
| 23 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1,602 |
| 22 Nov 2022 | 79.50 | 79.00 | 79.00 | 79.50 | 79.50 | 1 |
| 21 Nov 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 1 |
| 18 Nov 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 9 |
| 17 Nov 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 9 |
| 16 Nov 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 9 |
| 15 Nov 2022 | 80.50 | 80.00 | 79.00 | 80.00 | 80.00 | 15,009 |
| 14 Nov 2022 | 80.50 | 79.00 | 79.00 | 80.50 | 80.50 | 9 |
| 11 Nov 2022 | 78.50 | 81.90 | 79.00 | 80.50 | 80.50 | 26,974 |
| 10 Nov 2022 | 76.50 | 80.00 | 73.00 | 78.50 | 78.50 | 22,184 |
| 09 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 10 |
| 08 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 12 |
| 07 Nov 2022 | 75.00 | 74.28 | 73.00 | 75.00 | 75.00 | 68 |
| 04 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 47 |
| 03 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 47 |
| 02 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 50 |
| 01 Nov 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 49 |
| 31 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 52 |
| 28 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 55 |
| 27 Oct 2022 | 75.00 | 74.40 | 73.00 | 75.00 | 75.00 | 91 |
| 26 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 87 |
| 25 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 108 |
| 24 Oct 2022 | 75.00 | 74.40 | 73.00 | 75.00 | 75.00 | 5,115 |
| 21 Oct 2022 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 155 |
| 20 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 125 |
| 19 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 125 |
| 18 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 135 |
| 17 Oct 2022 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 145 |
| 14 Oct 2022 | 75.00 | 73.25 | 73.25 | 75.00 | 75.00 | 146 |
| 13 Oct 2022 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 147 |
| 12 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Oct 2022 | 75.00 | 74.80 | 73.00 | 75.00 | 75.00 | 3,870 |
| 06 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 05 Oct 2022 | 76.50 | 75.00 | 73.00 | 75.00 | 75.00 | 4,638 |
| 04 Oct 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 03 Oct 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 100 |
| 30 Sept 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 933 |
| 29 Sept 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 28 Sept 2022 | 79.50 | 77.00 | 72.10 | 76.50 | 76.50 | 32,820 |
| 27 Sept 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 Sept 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 23 Sept 2022 | 79.50 | 78.85 | 78.85 | 79.50 | 79.50 | 64 |
| 22 Sept 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Sept 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 20 Sept 2022 | 81.00 | 79.96 | 79.96 | 79.50 | 79.50 | 117 |
| 16 Sept 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 15 Sept 2022 | 81.00 | 80.00 | 80.00 | 81.00 | 81.00 | 109 |
| 14 Sept 2022 | 81.50 | 80.00 | 77.00 | 81.00 | 81.00 | 23,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
