Zegona Communications plc (ZEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 29 Mar 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 27 Mar 2023 | 69.25 | 68.50 | 68.50 | 69.25 | 69.25 | 15 |
| 24 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 23 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 22 Mar 2023 | 69.25 | 68.50 | 68.50 | 69.25 | 69.25 | 7,249 |
| 21 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 20 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 17 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 16 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 15 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 14 Mar 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 13 Mar 2023 | 69.25 | 68.50 | 68.50 | 69.25 | 69.25 | 24 |
| 10 Mar 2023 | 70.25 | 66.00 | 66.00 | 69.25 | 69.25 | 12,500 |
| 09 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 08 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 07 Mar 2023 | 70.25 | 70.00 | 66.00 | 70.25 | 70.25 | 25,206 |
| 06 Mar 2023 | 70.25 | 70.25 | 68.50 | 70.25 | 70.25 | 22,293 |
| 03 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 02 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 01 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 28 Feb 2023 | 74.50 | 72.00 | 70.50 | 72.00 | 72.00 | 8,000 |
| 27 Feb 2023 | 76.50 | 75.00 | 72.00 | 74.50 | 74.50 | 6,013 |
| 24 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 13 |
| 23 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 13 |
| 22 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 13 |
| 21 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 13 |
| 20 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 14 |
| 17 Feb 2023 | 75.50 | 75.25 | 75.25 | 76.50 | 76.50 | 14 |
| 16 Feb 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 15 Feb 2023 | 76.50 | 75.25 | 75.25 | 76.50 | 76.50 | 16 |
| 14 Feb 2023 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 22 |
| 13 Feb 2023 | 76.50 | 75.25 | 75.25 | 76.50 | 76.50 | 23 |
| 10 Feb 2023 | 76.50 | 76.80 | 75.13 | 76.50 | 76.50 | 1,323 |
| 09 Feb 2023 | 76.50 | 75.13 | 75.13 | 76.50 | 76.50 | 21 |
| 08 Feb 2023 | 75.50 | 75.13 | 75.13 | 76.50 | 76.50 | 21 |
| 07 Feb 2023 | 76.50 | 75.25 | 75.25 | 76.50 | 76.50 | 23 |
| 06 Feb 2023 | 76.50 | 75.10 | 75.10 | 76.50 | 76.50 | 24 |
| 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 |
| *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.
