UK markets closed

Zegona Communications plc (ZEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
246.000.00 (0.00%)
At close: 04:35PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 2024246.00246.00232.72240.00240.0014,015
19 Feb 2024246.00246.00236.50246.00246.005,328
16 Feb 2024232.00242.00230.00242.00242.0092,916
15 Feb 2024230.00230.00224.60230.00230.002,163,268
14 Feb 2024226.00234.00224.00227.00227.0025,028
13 Feb 2024236.00236.00226.00230.00230.006,391
12 Feb 2024238.00238.00232.00236.00236.00232,873
09 Feb 2024224.00232.16220.00230.00230.001,214,149
08 Feb 2024218.00224.00216.00224.00224.00329,809
07 Feb 2024208.00218.00205.00216.00216.001,707,872
06 Feb 2024212.00216.00202.00202.00202.0028,964
05 Feb 2024208.00216.90204.46210.00210.001,708,861
02 Feb 2024185.00210.00183.00210.00210.00260,331
01 Feb 2024180.00184.00179.50183.00183.00726,729
31 Jan 2024183.00183.00177.00183.00183.0017,357
30 Jan 2024180.00180.00177.50178.00178.00455,655
29 Jan 2024179.00180.00179.00182.00182.0090,561
26 Jan 2024179.00184.00178.53183.00183.0082,080
25 Jan 2024178.00180.00178.00180.00180.00346,513
24 Jan 2024183.00183.00179.00179.50179.5048,559
23 Jan 2024179.00181.00178.45179.50179.50149,886
22 Jan 2024179.00182.00177.96182.00182.0020,914
19 Jan 2024178.50178.50176.12178.50178.50199,713
18 Jan 2024175.00177.00175.00178.50178.5015,707
17 Jan 2024177.50177.50177.50177.50177.50-
16 Jan 2024178.00180.00174.00176.00176.0026,018
15 Jan 2024178.00180.00178.00179.00179.0095,570
12 Jan 2024182.00182.00178.00180.00180.00645,064
11 Jan 2024182.00184.00180.00184.00184.003,130
10 Jan 2024184.00184.00180.00184.00184.0032,079
09 Jan 2024187.00187.00182.00182.00182.00189,034
08 Jan 2024185.00189.00182.00189.00189.0088,035
05 Jan 2024188.00191.00185.75186.50186.5033,776
04 Jan 2024192.00192.00188.44191.00191.004,347
03 Jan 2024190.00192.00188.08190.00190.0011,172
02 Jan 2024188.00190.00183.30186.50186.5031,473
29 Dec 2023188.00188.00184.00185.00185.0016,424
28 Dec 2023187.00188.00176.10186.00186.0068,324
27 Dec 2023180.00187.00176.10186.00186.0039,455
22 Dec 2023180.00180.00175.00175.00175.00884
21 Dec 2023178.00178.00175.00176.50176.5040,561
20 Dec 2023175.00176.00174.10175.00175.0010,443
19 Dec 2023175.00178.00172.00178.00178.0079,558
18 Dec 2023171.00172.30170.00170.00170.0022,899
15 Dec 2023167.00175.40167.00170.00170.0012,050
14 Dec 2023173.00175.00167.00175.00175.00549,062
13 Dec 2023169.00172.00167.00167.00167.00114,666
12 Dec 2023165.00170.00165.00165.00165.00493,312
11 Dec 2023159.00164.00158.00164.00164.00277,473
08 Dec 2023160.00160.00157.44160.00160.0092,882
07 Dec 2023156.88158.00156.44157.00157.00205,990
06 Dec 2023160.00160.00156.00160.00160.0010,912
05 Dec 2023160.00160.00158.55160.00160.0015,299
04 Dec 2023165.00165.00160.10163.00163.007,468
01 Dec 2023161.00163.00161.00163.00163.00196,482
30 Nov 2023165.00166.08160.00161.50161.501,015,945
29 Nov 2023160.00160.00159.00159.00159.0011,057
28 Nov 2023159.00164.00155.00160.00160.00226,297
27 Nov 2023157.00159.00155.25157.00157.0015,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...