1. Share Prices

  2. Zegona Communications PLC (ZEG)

316.00p+2.00 (+0.64%)20 Dec 2024, 17:06
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
Dec 20, 2024316.00p322.32p314.00p316.00p828,750
Dec 19, 2024320.00p320.00p311.70p314.00p104,035
Dec 18, 2024314.00p322.00p308.00p318.00p202,869
Dec 17, 2024326.00p334.00p314.00p314.00p74,954
Dec 16, 2024328.00p328.00p316.00p320.00p169,731
Dec 13, 2024334.00p334.00p318.00p320.00p192,225
Dec 12, 2024334.00p334.00p318.00p320.00p485,088
Dec 11, 2024342.00p342.00p324.00p324.00p103,302
Dec 10, 2024334.00p338.00p330.00p330.00p5,428
Dec 9, 2024344.00p344.00p332.00p334.00p149,228
Dec 6, 2024338.00p358.00p332.00p338.00p50,577
Dec 5, 2024342.00p346.00p336.00p338.00p119,012
Dec 4, 2024350.00p353.20p342.00p346.00p46,580
Dec 3, 2024350.00p358.00p346.00p348.00p130,483
Dec 2, 2024358.00p362.00p350.00p352.00p1,150,750
Nov 29, 2024352.00p361.20p346.00p348.00p92,530
Nov 28, 2024358.00p364.00p352.00p352.00p99,942
Nov 27, 2024350.00p358.00p350.00p350.00p1,089,997
Nov 26, 2024328.00p352.00p322.00p352.00p161,324
Nov 25, 2024330.00p334.00p320.00p322.00p789,707
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
12345
Showing 1 to 50 of 250

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.