Zegona Communications plc (ZEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 340.00 | 348.00 | 326.00 | 338.00 | 338.00 | 388,649 |
| 25 Jul 2024 | 316.00 | 345.50 | 316.00 | 330.00 | 330.00 | 297,983 |
| 24 Jul 2024 | 300.00 | 318.00 | 296.00 | 318.00 | 318.00 | 744,535 |
| 23 Jul 2024 | 264.00 | 284.00 | 264.00 | 272.00 | 272.00 | 120,835 |
| 22 Jul 2024 | 264.00 | 274.00 | 258.00 | 258.00 | 258.00 | 23,816 |
| 19 Jul 2024 | 266.00 | 266.00 | 262.73 | 266.00 | 266.00 | 11,607 |
| 18 Jul 2024 | 266.00 | 274.80 | 260.00 | 260.00 | 260.00 | 22,437 |
| 17 Jul 2024 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 63,354 |
| 16 Jul 2024 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 11,074 |
| 15 Jul 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 50,178 |
| 12 Jul 2024 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 782 |
| 11 Jul 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 5 |
| 10 Jul 2024 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 2,157 |
| 09 Jul 2024 | 266.00 | 266.27 | 258.00 | 266.00 | 266.00 | 780,133 |
| 08 Jul 2024 | 260.60 | 260.60 | 260.60 | 263.00 | 263.00 | 1,000 |
| 05 Jul 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 93,270 |
| 04 Jul 2024 | 258.00 | 266.00 | 258.00 | 260.00 | 260.00 | 469 |
| 03 Jul 2024 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 97,786 |
| 02 Jul 2024 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 74,391 |
| 01 Jul 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 21,078 |
| 28 Jun 2024 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 5,679 |
| 27 Jun 2024 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 79,554 |
| 26 Jun 2024 | 264.00 | 278.00 | 264.00 | 268.00 | 268.00 | 6,768 |
| 25 Jun 2024 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | 3,424 |
| 24 Jun 2024 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 40,914 |
| 21 Jun 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 22,751 |
| 20 Jun 2024 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 7,351 |
| 19 Jun 2024 | 272.00 | 272.00 | 267.73 | 268.00 | 268.00 | 328,807 |
| 18 Jun 2024 | 270.00 | 270.00 | 268.10 | 270.00 | 270.00 | 2,679 |
| 17 Jun 2024 | 268.00 | 278.00 | 258.00 | 272.00 | 272.00 | 94,300 |
| 14 Jun 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 52,899 |
| 13 Jun 2024 | 280.00 | 284.00 | 268.00 | 268.00 | 268.00 | 74,986 |
| 12 Jun 2024 | 272.00 | 282.00 | 272.00 | 272.00 | 272.00 | 5,492 |
| 11 Jun 2024 | 284.00 | 286.00 | 270.00 | 270.00 | 270.00 | 11,911 |
| 10 Jun 2024 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 32,472 |
| 07 Jun 2024 | 284.00 | 286.00 | 272.00 | 278.00 | 278.00 | 70,114 |
| 06 Jun 2024 | 272.00 | 280.26 | 272.00 | 276.00 | 276.00 | 207,194 |
| 05 Jun 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 16,786 |
| 04 Jun 2024 | 284.00 | 284.60 | 270.00 | 270.00 | 270.00 | 62,233 |
| 03 Jun 2024 | 268.00 | 286.00 | 268.00 | 276.00 | 276.00 | 195,662 |
| 31 May 2024 | 264.00 | 264.80 | 254.00 | 254.00 | 254.00 | 36,565 |
| 30 May 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 7,706 |
| 29 May 2024 | 266.00 | 272.00 | 258.00 | 260.00 | 260.00 | 23,443 |
| 28 May 2024 | 270.00 | 278.00 | 266.00 | 266.00 | 266.00 | 75,316 |
| 24 May 2024 | 262.00 | 268.00 | 258.00 | 266.00 | 266.00 | 86,915 |
| 23 May 2024 | 238.00 | 260.00 | 238.00 | 260.00 | 260.00 | 5,261,696 |
| 22 May 2024 | 236.00 | 246.00 | 235.00 | 246.00 | 246.00 | 52,504 |
| 21 May 2024 | 224.00 | 236.00 | 224.00 | 234.00 | 234.00 | 549 |
| 20 May 2024 | 230.00 | 232.40 | 230.00 | 230.00 | 230.00 | 25,839 |
| 17 May 2024 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 15,508 |
| 16 May 2024 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 53,252 |
| 15 May 2024 | 236.00 | 236.08 | 234.00 | 234.00 | 234.00 | 4,535 |
| 14 May 2024 | 220.00 | 232.00 | 214.00 | 233.00 | 233.00 | 210,487 |
| 13 May 2024 | 218.00 | 226.00 | 218.00 | 218.00 | 218.00 | 278,419 |
| 10 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 25,111 |
| 09 May 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 34,456 |
| 08 May 2024 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 33,408 |
| 07 May 2024 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 7,240 |
| 03 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4,671 |
| 02 May 2024 | 230.00 | 220.90 | 220.90 | 220.00 | 220.00 | 22,215 |
| 01 May 2024 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 24 |
| 30 Apr 2024 | 224.00 | 222.00 | 222.00 | 230.00 | 230.00 | 11,070 |
| 29 Apr 2024 | 224.00 | 228.00 | 220.00 | 220.00 | 220.00 | 22,594 |
| 26 Apr 2024 | 228.00 | 238.00 | 224.70 | 238.00 | 238.00 | 33,519 |
| 25 Apr 2024 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 15,340 |
| 24 Apr 2024 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | 47,307 |
| 23 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 30,786 |
| 22 Apr 2024 | 246.00 | 248.08 | 245.50 | 246.00 | 246.00 | 34,268 |
| 19 Apr 2024 | 246.00 | 249.28 | 244.00 | 246.00 | 246.00 | 48,674 |
| 18 Apr 2024 | 240.00 | 249.60 | 240.00 | 246.00 | 246.00 | 175,385 |
| 17 Apr 2024 | 242.00 | 248.00 | 236.00 | 248.00 | 248.00 | 65,642 |
| 16 Apr 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 317,630 |
| 15 Apr 2024 | 242.00 | 248.00 | 234.00 | 246.00 | 246.00 | 20,248 |
| 12 Apr 2024 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 1,005,428 |
| 11 Apr 2024 | 234.00 | 244.00 | 227.77 | 240.00 | 240.00 | 883,124 |
| 10 Apr 2024 | 232.00 | 234.00 | 222.00 | 234.00 | 234.00 | 252,900 |
| 09 Apr 2024 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 20,619 |
| 08 Apr 2024 | 224.00 | 232.00 | 216.00 | 228.00 | 228.00 | 180,324 |
| 05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 04 Apr 2024 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 51,927 |
| 03 Apr 2024 | 224.00 | 222.88 | 216.00 | 224.00 | 224.00 | 861 |
| 02 Apr 2024 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 16,163 |
| 28 Mar 2024 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 146,929 |
| 27 Mar 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 8,227 |
| 26 Mar 2024 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 44,056 |
| 25 Mar 2024 | 224.00 | 226.00 | 216.08 | 226.00 | 226.00 | 7,351 |
| 22 Mar 2024 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 6,482 |
| 21 Mar 2024 | 220.00 | 220.00 | 217.56 | 220.00 | 220.00 | 188,118 |
| 20 Mar 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 25,465 |
| 19 Mar 2024 | 208.00 | 220.00 | 208.00 | 220.00 | 220.00 | 502,186 |
| 18 Mar 2024 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 969 |
| 15 Mar 2024 | 200.00 | 216.00 | 200.00 | 212.00 | 212.00 | 36,226 |
| 14 Mar 2024 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 10,062 |
| 13 Mar 2024 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 50,448 |
| 12 Mar 2024 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 13,469 |
| 11 Mar 2024 | 195.00 | 204.00 | 194.00 | 194.00 | 194.00 | 19,110 |
| 08 Mar 2024 | 195.00 | 208.00 | 195.00 | 195.00 | 195.00 | 274,940 |
| 07 Mar 2024 | 197.00 | 208.00 | 194.00 | 196.00 | 196.00 | 29,698 |
| 06 Mar 2024 | 202.00 | 210.00 | 201.04 | 203.50 | 203.50 | 51,377 |
| 05 Mar 2024 | 206.00 | 206.00 | 197.00 | 199.00 | 199.00 | 23,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.