UK markets close in 6 hours 31 minutes

Zegona Communications plc (ZEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.00-0.50 (-0.63%)
As of 08:06AM GMT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202279.0079.0079.0079.0079.002
08 Dec 202279.5079.0079.0079.5079.501
07 Dec 202279.5079.0079.0079.5079.501
06 Dec 202278.5079.0079.0079.5079.50105
05 Dec 202279.5079.0079.0079.5079.501
02 Dec 202279.5079.0079.0079.5079.501
01 Dec 202279.5079.4579.0079.5079.5045
30 Nov 202279.5079.0079.0079.5079.502
29 Nov 202279.5079.0079.0079.5079.502
28 Nov 202279.5079.0079.0079.5079.50337
25 Nov 202279.5079.0079.0079.5079.5015,002
24 Nov 202279.5079.0079.0079.5079.502
23 Nov 202279.5079.0079.0079.5079.501,602
22 Nov 202279.5079.0079.0079.5079.501
21 Nov 202280.0079.0079.0080.0080.001
18 Nov 202280.0079.0079.0080.0080.009
17 Nov 202280.0079.0079.0080.0080.009
16 Nov 202280.0079.0079.0080.0080.009
15 Nov 202280.5080.0079.0080.0080.0015,009
14 Nov 202280.5079.0079.0080.5080.509
11 Nov 202278.5081.9079.0080.5080.5026,974
10 Nov 202276.5080.0073.0078.5078.5022,184
09 Nov 202275.0073.0073.0075.0075.0010
08 Nov 202275.0073.0073.0075.0075.0012
07 Nov 202275.0074.2873.0075.0075.0068
04 Nov 202275.0073.0073.0075.0075.0047
03 Nov 202275.0073.0073.0075.0075.0047
02 Nov 202275.0073.0073.0075.0075.0050
01 Nov 202275.0073.0073.0075.0075.0049
31 Oct 202275.0073.0073.0075.0075.0052
28 Oct 202275.0073.0073.0075.0075.0055
27 Oct 202275.0074.4073.0075.0075.0091
26 Oct 202275.0073.0073.0075.0075.0087
25 Oct 202275.0073.0073.0075.0075.00108
24 Oct 202275.0074.4073.0075.0075.005,115
21 Oct 202275.0077.0073.0075.0075.00155
20 Oct 202275.0073.0073.0075.0075.00125
19 Oct 202275.0073.0073.0075.0075.00125
18 Oct 202275.0073.0073.0075.0075.00135
17 Oct 202275.0073.0073.0075.0075.00145
14 Oct 202275.0073.2573.2575.0075.00146
13 Oct 202275.0073.5073.5075.0075.00147
12 Oct 202275.0075.0075.0075.0075.00-
11 Oct 202275.0075.0075.0075.0075.00-
10 Oct 202275.0075.0075.0075.0075.00-
07 Oct 202275.0074.8073.0075.0075.003,870
06 Oct 202275.0075.0075.0075.0075.00-
05 Oct 202276.5075.0073.0075.0075.004,638
04 Oct 202276.5076.5076.5076.5076.50-
03 Oct 202276.5075.0075.0076.5076.50100
30 Sept 202276.5075.0075.0076.5076.50933
29 Sept 202276.5076.5076.5076.5076.50-
28 Sept 202279.5077.0072.1076.5076.5032,820
27 Sept 202279.5079.5079.5079.5079.50-
26 Sept 202279.5079.5079.5079.5079.50-
23 Sept 202279.5078.8578.8579.5079.5064
22 Sept 202279.5079.5079.5079.5079.50-
21 Sept 202279.5079.5079.5079.5079.50-
20 Sept 202281.0079.9679.9679.5079.50117
16 Sept 202281.0081.0081.0081.0081.00-
15 Sept 202281.0080.0080.0081.0081.00109
14 Sept 202281.5080.0077.0081.0081.0023,688
13 Sept 202281.5080.0080.0081.5081.5016,000
12 Sept 202281.5081.5081.5081.5081.50-
09 Sept 202282.0082.0082.0082.0082.00-
08 Sept 202282.0082.0081.0082.0082.002,837
07 Sept 202282.0081.0081.0082.0082.00100
06 Sept 202282.0082.0082.0082.0082.00-
05 Sept 202282.0082.0082.0082.0082.00-
02 Sept 202282.5082.0082.0082.0082.00100
01 Sept 202282.5082.5082.5082.5082.50-
31 Aug 202282.5080.0080.0082.5082.50519
30 Aug 202282.5082.5082.5082.5082.50-
26 Aug 202282.5082.5082.5082.5082.50-
25 Aug 202282.5082.5082.5082.5082.50645
24 Aug 202282.5082.5082.5082.5082.50-
23 Aug 202282.5082.5082.5082.5082.50-
22 Aug 202282.5082.5082.5082.5082.50-
19 Aug 202284.0083.0083.0082.5082.503,800
18 Aug 202284.0083.0083.0084.0084.002,400
17 Aug 202284.0083.0083.0084.0084.0059
16 Aug 202284.0084.0084.0084.0084.00-
15 Aug 202284.0083.0083.0084.0084.0060
12 Aug 202284.0084.0084.0084.0084.00-
11 Aug 202284.0084.0084.0084.0084.00-
10 Aug 202284.0084.0084.0084.0084.00-
09 Aug 202284.0083.0083.0084.0084.00952
08 Aug 202284.0084.0084.0084.0084.00-
05 Aug 202284.0084.0084.0084.0084.00-
04 Aug 202284.0083.0083.0084.0084.0040
03 Aug 202284.0083.0083.0084.0084.0059
02 Aug 202284.0084.0084.0084.0084.00-
01 Aug 202284.0084.0084.0084.0084.00-
29 Jul 202284.0084.0084.0084.0084.00-
28 Jul 202284.0084.0084.0084.0084.00-
27 Jul 202284.0084.0084.0084.0084.00-
26 Jul 202284.0084.0084.0084.0084.00-
25 Jul 202284.0084.0084.0084.0084.00-
22 Jul 20220.840.840.840.840.84-
21 Jul 202284.0084.0084.0084.0084.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...