1. Share Prices

  2. Zegona Communications PLC (ZEG)

328.00p+2.00 (+0.61%)22 Nov 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zegona Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024324.00p330.00p324.00p328.00p2,090,363
Nov 21, 2024326.00p328.00p324.00p326.00p805,917
Nov 20, 2024312.00p330.00p306.00p324.00p77,369
Nov 19, 2024310.00p312.00p304.00p312.00p1,563,791
Nov 18, 2024298.00p310.00p298.00p308.00p507,051
Nov 15, 2024302.00p308.00p302.00p306.00p533,552
Nov 14, 2024298.00p306.50p298.00p302.00p18,140
Nov 13, 2024300.00p310.00p292.00p306.00p93,680
Nov 12, 2024314.00p318.00p303.10p308.00p81,579
Nov 11, 2024320.00p320.00p306.00p306.00p287,425
Nov 8, 2024320.00p320.00p314.00p318.00p118,360
Nov 7, 2024320.00p320.00p316.00p320.00p88,021
Nov 6, 2024310.00p320.00p310.00p318.00p19,923
Nov 5, 2024330.00p330.00p312.00p312.00p53,423
Nov 4, 2024330.00p330.00p324.00p328.00p31,662
Nov 1, 2024336.00p336.00p326.20p328.00p568,031
Oct 31, 2024336.00p336.00p332.00p332.00p345,609
Oct 30, 2024328.00p332.00p328.00p330.00p168,069
Oct 29, 2024322.00p334.00p322.00p330.00p129,371
Oct 28, 2024336.00p336.00p326.00p326.00p64,411
Oct 25, 2024330.00p336.00p318.00p328.00p45,294
Oct 24, 2024330.00p338.00p330.00p330.00p685,538
Oct 23, 2024334.00p336.00p330.00p332.00p27,803
Oct 22, 2024356.00p356.00p334.00p334.00p133,962
Oct 21, 2024356.00p364.00p352.00p356.00p34,179
Oct 18, 2024358.00p363.65p354.00p356.00p134,065
Oct 17, 2024354.00p357.00p353.96p354.00p8,854
Oct 16, 2024364.00p364.00p358.00p360.00p163,347
Oct 15, 2024358.00p364.00p356.00p362.00p207,423
Oct 14, 2024360.00p370.00p351.20p364.00p322,788
Oct 11, 2024350.00p362.00p350.00p356.00p123,919
Oct 10, 2024360.00p360.00p350.00p358.00p37,149
Oct 9, 2024356.00p357.92p350.00p350.00p51,825
Oct 8, 2024362.00p364.00p350.00p354.00p77,680
Oct 7, 2024362.00p370.00p360.00p360.00p4,856
Oct 4, 2024368.00p370.25p362.00p362.00p131,952
Oct 3, 2024362.00p368.40p356.00p360.00p208,542
Oct 2, 2024364.00p364.00p356.00p358.00p14,464
Oct 1, 2024362.00p366.00p356.00p360.00p48,746
Sep 30, 2024362.00p382.00p362.00p364.00p41,624
Sep 27, 2024378.00p378.00p364.00p370.00p42,975
Sep 26, 2024370.00p372.00p364.00p372.00p144,322
Sep 25, 2024364.00p366.00p361.48p362.00p776,066
Sep 24, 2024366.00p366.00p362.00p366.00p44,237
Sep 23, 2024370.00p370.00p362.00p362.00p30,126
Sep 20, 2024364.00p366.00p360.73p364.00p730,527
Sep 19, 2024366.00p366.00p348.00p364.00p780,348
Sep 18, 2024342.00p360.00p332.00p358.00p276,696
Sep 17, 2024338.00p344.00p330.00p330.00p75,977
Sep 16, 2024340.00p340.00p322.70p330.00p145,586
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.