Zegona Communications
(ZEG)
Sector: Telecommunications Service Providers
Historic Prices - up to 10 years
|
08/11/2024
|
320.00p
|
320.00p
|
314.00p
|
318.00p
|
109,507
|
|
07/11/2024
|
320.00p
|
320.00p
|
316.00p
|
320.00p
|
88,021
|
|
06/11/2024
|
310.00p
|
320.00p
|
310.00p
|
318.00p
|
19,923
|
|
05/11/2024
|
330.00p
|
330.00p
|
312.00p
|
312.00p
|
53,423
|
|
04/11/2024
|
330.00p
|
330.00p
|
324.00p
|
328.00p
|
31,662
|
|
01/11/2024
|
336.00p
|
336.00p
|
326.20p
|
328.00p
|
568,031
|
|
31/10/2024
|
336.00p
|
336.00p
|
332.00p
|
332.00p
|
345,609
|
|
30/10/2024
|
328.00p
|
332.00p
|
328.00p
|
330.00p
|
168,069
|
|
29/10/2024
|
322.00p
|
334.00p
|
322.00p
|
330.00p
|
129,371
|
|
28/10/2024
|
336.00p
|
336.00p
|
326.00p
|
326.00p
|
64,411
|
|
25/10/2024
|
330.00p
|
336.00p
|
318.00p
|
328.00p
|
45,295
|
|
24/10/2024
|
330.00p
|
339.00p
|
330.00p
|
332.00p
|
682,396
|
|
23/10/2024
|
334.00p
|
336.00p
|
330.00p
|
332.00p
|
27,803
|
|
22/10/2024
|
356.00p
|
356.00p
|
334.00p
|
334.00p
|
123,962
|
|
21/10/2024
|
356.00p
|
364.00p
|
352.00p
|
356.00p
|
34,179
|
|
18/10/2024
|
358.00p
|
363.65p
|
354.00p
|
356.00p
|
134,065
|
|
17/10/2024
|
354.00p
|
357.00p
|
354.00p
|
354.00p
|
8,122
|
|
16/10/2024
|
364.00p
|
364.00p
|
358.00p
|
360.00p
|
163,347
|
|
15/10/2024
|
358.00p
|
364.00p
|
356.00p
|
362.00p
|
207,424
|
|
14/10/2024
|
360.00p
|
370.00p
|
351.20p
|
364.00p
|
322,788
|
|
11/10/2024
|
350.00p
|
362.00p
|
350.00p
|
356.00p
|
123,919
|
|
10/10/2024
|
360.00p
|
360.00p
|
350.00p
|
358.00p
|
37,149
|
|
09/10/2024
|
356.00p
|
357.92p
|
350.00p
|
350.00p
|
51,825
|
|
08/10/2024
|
362.00p
|
364.00p
|
350.00p
|
354.00p
|
77,680
|
|
07/10/2024
|
362.00p
|
370.00p
|
360.00p
|
360.00p
|
4,857
|
|
04/10/2024
|
368.00p
|
370.25p
|
362.00p
|
362.00p
|
131,952
|
|
03/10/2024
|
362.00p
|
368.40p
|
356.00p
|
360.00p
|
208,542
|
|
02/10/2024
|
364.00p
|
364.00p
|
356.00p
|
358.00p
|
14,465
|
|
01/10/2024
|
362.00p
|
366.00p
|
356.00p
|
360.00p
|
48,747
|
|
30/09/2024
|
362.00p
|
382.00p
|
362.00p
|
364.00p
|
41,624
|
|
27/09/2024
|
378.00p
|
378.00p
|
364.00p
|
370.00p
|
42,976
|
|
26/09/2024
|
370.00p
|
372.00p
|
364.00p
|
372.00p
|
123,714
|
|
25/09/2024
|
364.00p
|
366.00p
|
361.48p
|
362.00p
|
776,066
|
|
24/09/2024
|
366.00p
|
366.00p
|
362.00p
|
366.00p
|
44,237
|
|
23/09/2024
|
370.00p
|
370.00p
|
362.00p
|
362.00p
|
30,127
|
|
20/09/2024
|
364.00p
|
366.00p
|
360.73p
|
364.00p
|
710,527
|
|
19/09/2024
|
366.00p
|
366.00p
|
348.00p
|
364.00p
|
780,349
|
|
18/09/2024
|
342.00p
|
360.00p
|
332.00p
|
358.00p
|
276,697
|
|
17/09/2024
|
338.00p
|
344.00p
|
330.00p
|
330.00p
|
75,977
|
|
16/09/2024
|
340.00p
|
340.00p
|
322.70p
|
330.00p
|
145,586
|
|
13/09/2024
|
326.00p
|
338.00p
|
324.96p
|
332.00p
|
2,367
|
|
12/09/2024
|
332.00p
|
341.12p
|
327.92p
|
330.00p
|
36,102
|
|
11/09/2024
|
334.00p
|
334.00p
|
324.00p
|
334.00p
|
89,371
|
|
10/09/2024
|
336.00p
|
338.00p
|
334.00p
|
334.00p
|
31,609
|
|
09/09/2024
|
340.00p
|
348.00p
|
334.00p
|
334.00p
|
4,028
|
|
06/09/2024
|
352.00p
|
352.00p
|
340.00p
|
342.00p
|
168,325
|
|
05/09/2024
|
350.00p
|
357.80p
|
350.00p
|
350.00p
|
1,507
|
|
04/09/2024
|
350.00p
|
360.00p
|
348.00p
|
348.00p
|
15,526
|
|
03/09/2024
|
350.00p
|
358.00p
|
350.00p
|
358.00p
|
47,663
|
|
02/09/2024
|
358.00p
|
364.00p
|
348.00p
|
356.00p
|
100,285
|
|
30/08/2024
|
348.00p
|
356.00p
|
348.00p
|
356.00p
|
13,856
|
|
29/08/2024
|
350.00p
|
354.00p
|
350.00p
|
354.00p
|
1,047
|
|
28/08/2024
|
346.00p
|
350.00p
|
344.00p
|
346.00p
|
10,405
|
|
27/08/2024
|
344.00p
|
346.00p
|
340.00p
|
346.00p
|
15,220
|
|
26/08/2024
|
358.00p
|
358.00p
|
352.00p
|
354.00p
|
46,912
|
|
23/08/2024
|
358.00p
|
358.00p
|
352.00p
|
354.00p
|
46,912
|
|
22/08/2024
|
358.00p
|
358.00p
|
352.00p
|
354.00p
|
46,912
|
|
21/08/2024
|
362.00p
|
362.00p
|
352.00p
|
352.00p
|
54,055
|
|
20/08/2024
|
368.00p
|
374.00p
|
350.00p
|
354.00p
|
44,430
|
|
19/08/2024
|
368.00p
|
378.00p
|
355.20p
|
366.00p
|
148,976
|
|
16/08/2024
|
364.00p
|
368.00p
|
362.00p
|
362.00p
|
85,460
|
|
15/08/2024
|
358.00p
|
360.00p
|
352.96p
|
360.00p
|
3,023
|
|
14/08/2024
|
350.00p
|
354.00p
|
341.60p
|
354.00p
|
42,093
|
|
13/08/2024
|
340.00p
|
348.00p
|
340.00p
|
346.00p
|
25,961
|
|
12/08/2024
|
342.00p
|
348.00p
|
340.00p
|
344.00p
|
20,883
|
|
09/08/2024
|
344.00p
|
344.00p
|
335.63p
|
342.00p
|
58,805
|
|
08/08/2024
|
342.00p
|
342.00p
|
337.50p
|
342.00p
|
195,830
|
|
07/08/2024
|
330.00p
|
346.00p
|
330.00p
|
342.00p
|
141,194
|
|
06/08/2024
|
336.00p
|
340.00p
|
330.00p
|
332.00p
|
92,203
|
|
05/08/2024
|
366.00p
|
366.00p
|
322.00p
|
322.00p
|
128,709
|
|
02/08/2024
|
380.00p
|
382.00p
|
366.00p
|
366.00p
|
51,599
|
|
01/08/2024
|
348.00p
|
376.00p
|
346.00p
|
366.00p
|
211,261
|
|
31/07/2024
|
314.00p
|
348.00p
|
314.00p
|
348.00p
|
800,735
|
|
30/07/2024
|
328.00p
|
330.00p
|
320.00p
|
324.00p
|
312,307
|
|
29/07/2024
|
342.00p
|
342.00p
|
324.00p
|
330.00p
|
112,469
|
|
26/07/2024
|
340.00p
|
348.00p
|
326.00p
|
330.00p
|
363,648
|
|
25/07/2024
|
316.00p
|
345.50p
|
316.00p
|
330.00p
|
297,978
|
|
24/07/2024
|
300.00p
|
318.00p
|
296.00p
|
318.00p
|
744,535
|
|
23/07/2024
|
264.00p
|
284.00p
|
264.00p
|
272.00p
|
87,385
|
|
22/07/2024
|
264.00p
|
274.00p
|
258.00p
|
258.00p
|
23,816
|
|
19/07/2024
|
266.00p
|
266.00p
|
262.73p
|
266.00p
|
11,607
|
|
18/07/2024
|
266.00p
|
274.80p
|
260.00p
|
260.00p
|
22,437
|
|
17/07/2024
|
276.00p
|
276.00p
|
264.00p
|
266.00p
|
55,954
|
|
16/07/2024
|
266.00p
|
266.00p
|
264.00p
|
266.00p
|
11,074
|
|
15/07/2024
|
264.00p
|
268.00p
|
262.00p
|
264.00p
|
50,178
|
|
12/07/2024
|
268.00p
|
272.00p
|
262.00p
|
262.00p
|
783
|
|
11/07/2024
|
266.00p
|
266.00p
|
266.00p
|
266.00p
|
5
|
|
10/07/2024
|
262.00p
|
270.00p
|
262.00p
|
268.00p
|
2,157
|
|
09/07/2024
|
266.00p
|
266.27p
|
258.00p
|
266.00p
|
780,133
|
|
08/07/2024
|
258.00p
|
263.00p
|
260.60p
|
263.00p
|
1,000
|
|
05/07/2024
|
258.00p
|
266.00p
|
258.00p
|
262.00p
|
93,270
|
|
04/07/2024
|
258.00p
|
266.00p
|
258.00p
|
260.00p
|
469
|
|
03/07/2024
|
266.00p
|
266.00p
|
262.00p
|
266.00p
|
97,786
|
|
02/07/2024
|
260.00p
|
266.00p
|
258.00p
|
260.00p
|
74,391
|
|
01/07/2024
|
260.00p
|
266.00p
|
260.00p
|
266.00p
|
21,078
|
|
28/06/2024
|
260.00p
|
266.00p
|
260.00p
|
264.00p
|
5,679
|
|
27/06/2024
|
264.00p
|
266.00p
|
260.00p
|
266.00p
|
79,554
|
|
26/06/2024
|
264.00p
|
278.00p
|
264.00p
|
268.00p
|
6,768
|
|
25/06/2024
|
272.00p
|
278.00p
|
264.00p
|
268.00p
|
3,424
|
|
24/06/2024
|
264.00p
|
270.00p
|
264.00p
|
268.00p
|
40,914
|
|
21/06/2024
|
272.00p
|
272.00p
|
272.00p
|
272.00p
|
22,751
|
|
20/06/2024
|
270.00p
|
272.00p
|
268.00p
|
268.00p
|
7,351
|
|
19/06/2024
|
272.00p
|
272.00p
|
267.73p
|
268.00p
|
302,067
|
|
18/06/2024
|
270.00p
|
270.00p
|
268.10p
|
270.00p
|
2,679
|
|
17/06/2024
|
268.00p
|
278.00p
|
258.00p
|
272.00p
|
27,098
|
|
14/06/2024
|
268.00p
|
268.00p
|
260.00p
|
260.00p
|
52,900
|
|
13/06/2024
|
280.00p
|
284.00p
|
268.00p
|
268.00p
|
74,986
|
|
12/06/2024
|
272.00p
|
282.00p
|
272.00p
|
272.00p
|
5,494
|
|
11/06/2024
|
284.00p
|
286.00p
|
270.00p
|
270.00p
|
11,911
|
|
10/06/2024
|
284.00p
|
284.00p
|
274.00p
|
278.00p
|
32,473
|
|
07/06/2024
|
284.00p
|
286.00p
|
272.00p
|
278.00p
|
70,114
|
|
06/06/2024
|
272.00p
|
280.26p
|
272.00p
|
276.00p
|
207,194
|
|
05/06/2024
|
284.00p
|
284.00p
|
276.00p
|
278.00p
|
16,786
|
|
04/06/2024
|
284.00p
|
284.60p
|
270.00p
|
270.00p
|
62,233
|
|
03/06/2024
|
268.00p
|
286.00p
|
268.00p
|
276.00p
|
195,662
|
|
31/05/2024
|
264.00p
|
264.80p
|
254.00p
|
254.00p
|
36,565
|
|
30/05/2024
|
268.00p
|
268.00p
|
260.00p
|
260.00p
|
7,706
|
|
29/05/2024
|
266.00p
|
272.00p
|
258.00p
|
260.00p
|
23,443
|
|
28/05/2024
|
270.00p
|
278.00p
|
266.00p
|
266.00p
|
75,316
|
|
27/05/2024
|
262.00p
|
268.00p
|
258.00p
|
266.00p
|
86,915
|
|
24/05/2024
|
262.00p
|
268.00p
|
258.00p
|
266.00p
|
71,915
|
|
23/05/2024
|
238.00p
|
260.00p
|
238.00p
|
260.00p
|
5,261,696
|
|
22/05/2024
|
236.00p
|
246.00p
|
235.00p
|
246.00p
|
52,504
|
|
21/05/2024
|
224.00p
|
236.00p
|
224.00p
|
234.00p
|
549
|
|
20/05/2024
|
230.00p
|
232.40p
|
230.00p
|
230.00p
|
25,840
|
|
17/05/2024
|
230.00p
|
236.00p
|
230.00p
|
232.00p
|
15,508
|
|
16/05/2024
|
234.00p
|
236.00p
|
230.00p
|
230.00p
|
53,252
|
|
15/05/2024
|
236.00p
|
236.08p
|
234.00p
|
234.00p
|
4,535
|
|
14/05/2024
|
220.00p
|
233.00p
|
214.00p
|
233.00p
|
210,487
|
|
13/05/2024
|
218.00p
|
226.00p
|
218.00p
|
218.00p
|
278,419
|
|
10/05/2024
|
220.00p
|
220.00p
|
220.00p
|
220.00p
|
25,111
|