Shares Magazine
684.00p+42.00 (+6.54%)02 May 2025, 16:40
Zegona Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 652.00p | 696.00p | 648.00p | 684.00p | 221,729 |
| May 1, 2025 | 672.00p | 677.90p | 640.00p | 642.00p | 194,258 |
| Apr 30, 2025 | 660.00p | 676.00p | 648.00p | 676.00p | 144,560 |
| Apr 29, 2025 | 656.00p | 664.00p | 652.00p | 656.00p | 79,193 |
| Apr 28, 2025 | 650.00p | 666.00p | 642.00p | 660.00p | 218,504 |
| Apr 25, 2025 | 644.00p | 650.00p | 638.00p | 644.00p | 197,053 |
| Apr 24, 2025 | 630.00p | 648.00p | 624.00p | 644.00p | 132,237 |
| Apr 23, 2025 | 610.00p | 644.00p | 610.00p | 630.00p | 484,332 |
| Apr 22, 2025 | 608.00p | 616.00p | 590.00p | 608.00p | 190,768 |
| Apr 17, 2025 | 612.00p | 620.00p | 602.00p | 606.00p | 306,199 |
| Apr 16, 2025 | 622.00p | 622.00p | 610.00p | 616.00p | 492,620 |
| Apr 15, 2025 | 626.00p | 626.00p | 608.00p | 620.00p | 204,270 |
| Apr 14, 2025 | 616.00p | 624.00p | 594.00p | 624.00p | 490,310 |
| Apr 11, 2025 | 594.00p | 620.00p | 594.00p | 604.00p | 256,966 |
| Apr 10, 2025 | 640.00p | 658.00p | 570.00p | 594.00p | 1,198,510 |
| Apr 9, 2025 | 596.00p | 612.00p | 556.00p | 580.00p | 1,163,437 |
| Apr 8, 2025 | 584.00p | 616.00p | 584.00p | 608.00p | 594,450 |
| Apr 7, 2025 | 610.00p | 614.00p | 510.00p | 576.00p | 1,039,882 |
| Apr 4, 2025 | 646.00p | 646.00p | 604.00p | 640.00p | 829,755 |
| Apr 3, 2025 | 632.00p | 654.00p | 628.00p | 644.00p | 238,789 |
| Apr 2, 2025 | 660.00p | 662.00p | 630.00p | 644.00p | 247,554 |
| Apr 1, 2025 | 666.00p | 666.00p | 652.00p | 660.00p | 135,244 |
| Mar 31, 2025 | 680.00p | 685.00p | 645.00p | 660.00p | 266,663 |
| Mar 28, 2025 | 685.00p | 700.00p | 680.00p | 685.00p | 196,126 |
| Mar 27, 2025 | 695.00p | 695.00p | 670.00p | 675.00p | 217,020 |
| Mar 26, 2025 | 700.00p | 715.00p | 690.00p | 695.00p | 271,892 |
| Mar 25, 2025 | 700.00p | 710.00p | 675.00p | 695.00p | 307,627 |
| Mar 24, 2025 | 720.00p | 735.00p | 690.00p | 695.00p | 487,899 |
| Mar 21, 2025 | 695.00p | 705.00p | 685.00p | 705.00p | 508,207 |
| Mar 20, 2025 | 685.00p | 700.00p | 665.00p | 685.00p | 544,859 |
| Mar 19, 2025 | 610.00p | 675.00p | 608.50p | 660.00p | 740,254 |
| Mar 18, 2025 | 600.00p | 610.00p | 595.00p | 600.00p | 142,165 |
| Mar 17, 2025 | 600.00p | 610.00p | 595.00p | 600.00p | 204,285 |
| Mar 14, 2025 | 595.00p | 595.00p | 588.25p | 595.00p | 121,194 |
| Mar 13, 2025 | 585.00p | 600.00p | 580.00p | 595.00p | 315,367 |
| Mar 12, 2025 | 575.00p | 600.00p | 565.00p | 595.00p | 204,215 |
| Mar 11, 2025 | 580.00p | 585.00p | 570.00p | 570.00p | 213,277 |
| Mar 10, 2025 | 600.00p | 600.00p | 580.00p | 580.00p | 612,664 |
| Mar 7, 2025 | 595.00p | 620.00p | 580.00p | 590.00p | 1,169,909 |
| Mar 6, 2025 | 565.00p | 610.00p | 555.00p | 600.00p | 298,050 |
| Mar 5, 2025 | 565.00p | 575.00p | 550.00p | 555.00p | 238,618 |
| Mar 4, 2025 | 560.00p | 570.00p | 550.00p | 555.00p | 1,071,329 |
| Mar 3, 2025 | 565.00p | 575.00p | 555.00p | 565.00p | 218,791 |
| Feb 28, 2025 | 570.00p | 570.00p | 550.00p | 565.00p | 151,552 |
| Feb 27, 2025 | 575.00p | 575.00p | 555.00p | 565.00p | 223,977 |
| Feb 26, 2025 | 575.00p | 575.00p | 555.00p | 575.00p | 155,665 |
| Feb 25, 2025 | 565.00p | 585.00p | 555.00p | 565.00p | 1,261,565 |
| Feb 24, 2025 | 560.00p | 560.00p | 545.00p | 555.00p | 320,227 |
| Feb 21, 2025 | 560.00p | 570.00p | 545.00p | 550.00p | 117,232 |
| Feb 20, 2025 | 575.00p | 580.00p | 545.00p | 550.00p | 220,936 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.