Zegona Communications
(ZEG)
Sector: Telecommunications Service Providers
Historic Prices - up to 10 years
|
13/08/2025
|
1,070.00p
|
1,110.00p
|
1,050.00p
|
1,085.00p
|
446,539
|
|
12/08/2025
|
1,075.00p
|
1,085.00p
|
1,020.00p
|
1,045.00p
|
385,885
|
|
11/08/2025
|
1,005.00p
|
1,070.00p
|
1,000.00p
|
1,070.00p
|
600,467
|
|
08/08/2025
|
994.00p
|
1,025.00p
|
984.00p
|
994.00p
|
502,026
|
|
07/08/2025
|
996.00p
|
1,010.00p
|
972.00p
|
986.00p
|
295,945
|
|
06/08/2025
|
964.00p
|
990.00p
|
960.00p
|
990.00p
|
289,257
|
|
05/08/2025
|
946.00p
|
975.00p
|
934.00p
|
964.00p
|
293,408
|
|
04/08/2025
|
900.00p
|
950.00p
|
868.00p
|
936.00p
|
1,080,647
|
|
01/08/2025
|
884.00p
|
886.00p
|
852.00p
|
870.00p
|
303,311
|
|
31/07/2025
|
878.00p
|
904.71p
|
876.00p
|
888.00p
|
73,458
|
|
30/07/2025
|
852.00p
|
880.00p
|
850.00p
|
876.00p
|
167,242
|
|
29/07/2025
|
830.00p
|
860.00p
|
812.00p
|
856.00p
|
458,324
|
|
28/07/2025
|
830.00p
|
836.00p
|
816.00p
|
830.00p
|
532,385
|
|
25/07/2025
|
778.00p
|
818.00p
|
778.00p
|
818.00p
|
251,023
|
|
24/07/2025
|
784.00p
|
790.00p
|
764.00p
|
774.00p
|
1,195,536
|
|
23/07/2025
|
794.00p
|
794.00p
|
768.00p
|
774.00p
|
140,491
|
|
22/07/2025
|
776.00p
|
790.00p
|
754.00p
|
784.00p
|
563,080
|
|
21/07/2025
|
752.00p
|
796.00p
|
742.00p
|
768.00p
|
388,587
|
|
18/07/2025
|
744.00p
|
744.00p
|
722.00p
|
736.00p
|
389,601
|
|
17/07/2025
|
754.00p
|
754.00p
|
730.00p
|
744.00p
|
224,024
|
|
16/07/2025
|
752.00p
|
758.00p
|
726.00p
|
738.00p
|
267,555
|
|
15/07/2025
|
748.00p
|
754.00p
|
726.00p
|
740.00p
|
245,409
|
|
14/07/2025
|
768.00p
|
774.00p
|
748.00p
|
750.00p
|
248,452
|
|
11/07/2025
|
754.00p
|
780.00p
|
748.00p
|
774.00p
|
319,533
|
|
10/07/2025
|
764.00p
|
764.00p
|
732.00p
|
752.00p
|
524,632
|
|
09/07/2025
|
746.00p
|
756.00p
|
740.00p
|
742.00p
|
185,836
|
|
08/07/2025
|
748.00p
|
751.00p
|
736.00p
|
740.00p
|
141,774
|
|
07/07/2025
|
754.00p
|
764.00p
|
736.00p
|
744.00p
|
168,230
|
|
04/07/2025
|
724.00p
|
766.00p
|
724.00p
|
750.00p
|
468,590
|
|
03/07/2025
|
698.00p
|
718.00p
|
696.00p
|
718.00p
|
144,632
|
|
02/07/2025
|
714.00p
|
722.00p
|
694.00p
|
696.00p
|
184,302
|
|
01/07/2025
|
702.00p
|
710.00p
|
694.00p
|
704.00p
|
267,789
|
|
30/06/2025
|
716.00p
|
720.00p
|
698.00p
|
702.00p
|
201,002
|
|
27/06/2025
|
710.00p
|
710.00p
|
678.00p
|
688.00p
|
440,890
|
|
26/06/2025
|
728.00p
|
730.00p
|
712.00p
|
712.00p
|
271,327
|
|
25/06/2025
|
730.00p
|
736.00p
|
716.00p
|
722.00p
|
155,453
|
|
24/06/2025
|
746.00p
|
763.83p
|
730.00p
|
732.00p
|
142,395
|
|
23/06/2025
|
730.00p
|
740.00p
|
720.00p
|
732.00p
|
88,192
|
|
20/06/2025
|
738.00p
|
742.00p
|
714.00p
|
734.00p
|
173,121
|
|
19/06/2025
|
778.00p
|
778.00p
|
730.00p
|
732.00p
|
1,533,923
|
|
18/06/2025
|
742.00p
|
794.00p
|
726.00p
|
780.00p
|
315,573
|
|
17/06/2025
|
726.00p
|
734.00p
|
710.00p
|
730.00p
|
426,563
|
|
16/06/2025
|
740.00p
|
741.10p
|
724.00p
|
728.00p
|
185,466
|
|
13/06/2025
|
732.00p
|
740.00p
|
710.00p
|
738.00p
|
298,369
|
|
12/06/2025
|
750.00p
|
752.00p
|
726.00p
|
742.00p
|
193,818
|
|
11/06/2025
|
728.00p
|
750.00p
|
714.00p
|
750.00p
|
178,161
|
|
10/06/2025
|
714.00p
|
736.00p
|
700.00p
|
720.00p
|
174,245
|
|
09/06/2025
|
700.00p
|
738.32p
|
692.00p
|
716.00p
|
396,056
|
|
06/06/2025
|
688.00p
|
702.00p
|
680.00p
|
692.00p
|
111,803
|
|
05/06/2025
|
710.00p
|
712.35p
|
660.00p
|
680.00p
|
506,286
|
|
04/06/2025
|
698.00p
|
724.00p
|
692.00p
|
714.00p
|
227,207
|
|
03/06/2025
|
700.00p
|
712.00p
|
690.00p
|
698.00p
|
331,879
|
|
02/06/2025
|
690.00p
|
720.00p
|
690.00p
|
704.00p
|
106,339
|
|
30/05/2025
|
698.00p
|
698.00p
|
676.00p
|
690.00p
|
144,348
|
|
29/05/2025
|
680.00p
|
714.00p
|
662.00p
|
690.00p
|
377,068
|
|
28/05/2025
|
666.00p
|
692.00p
|
648.00p
|
668.00p
|
478,405
|
|
27/05/2025
|
756.00p
|
756.00p
|
574.00p
|
664.00p
|
2,733,346
|
|
26/05/2025
|
724.00p
|
750.00p
|
706.00p
|
738.00p
|
222,152
|
|
23/05/2025
|
724.00p
|
750.00p
|
706.00p
|
738.00p
|
222,152
|
|
22/05/2025
|
750.00p
|
750.00p
|
716.00p
|
724.00p
|
231,252
|
|
21/05/2025
|
720.00p
|
759.02p
|
704.00p
|
752.00p
|
1,254,391
|
|
20/05/2025
|
704.00p
|
724.00p
|
702.00p
|
710.00p
|
141,701
|
|
19/05/2025
|
718.00p
|
718.00p
|
688.84p
|
698.00p
|
275,095
|
|
16/05/2025
|
658.00p
|
720.00p
|
648.00p
|
718.00p
|
441,765
|
|
15/05/2025
|
650.00p
|
665.40p
|
636.00p
|
656.00p
|
212,126
|
|
14/05/2025
|
660.00p
|
660.00p
|
636.00p
|
636.00p
|
190,730
|
|
13/05/2025
|
688.00p
|
688.00p
|
642.00p
|
660.00p
|
216,352
|
|
12/05/2025
|
674.00p
|
692.00p
|
652.00p
|
662.00p
|
263,326
|
|
09/05/2025
|
670.00p
|
692.00p
|
668.00p
|
670.00p
|
465,182
|
|
08/05/2025
|
698.00p
|
700.00p
|
660.64p
|
662.00p
|
265,250
|
|
07/05/2025
|
698.00p
|
708.00p
|
684.00p
|
696.00p
|
332,274
|
|
06/05/2025
|
700.00p
|
728.00p
|
686.00p
|
694.00p
|
509,314
|
|
05/05/2025
|
652.00p
|
696.00p
|
648.00p
|
684.00p
|
221,730
|
|
02/05/2025
|
652.00p
|
696.00p
|
648.00p
|
684.00p
|
221,730
|
|
01/05/2025
|
672.00p
|
677.90p
|
640.00p
|
642.00p
|
194,177
|
|
30/04/2025
|
660.00p
|
676.00p
|
648.00p
|
676.00p
|
144,560
|
|
29/04/2025
|
656.00p
|
664.00p
|
652.00p
|
656.00p
|
79,194
|
|
28/04/2025
|
650.00p
|
666.00p
|
642.00p
|
660.00p
|
218,504
|
|
25/04/2025
|
644.00p
|
650.00p
|
638.00p
|
644.00p
|
197,052
|
|
24/04/2025
|
630.00p
|
648.00p
|
624.00p
|
644.00p
|
132,237
|
|
23/04/2025
|
610.00p
|
644.00p
|
610.00p
|
630.00p
|
484,332
|
|
22/04/2025
|
608.00p
|
616.00p
|
590.00p
|
608.00p
|
190,770
|
|
21/04/2025
|
612.00p
|
620.00p
|
602.00p
|
606.00p
|
306,199
|
|
18/04/2025
|
612.00p
|
620.00p
|
602.00p
|
606.00p
|
306,199
|
|
17/04/2025
|
612.00p
|
620.00p
|
602.00p
|
606.00p
|
306,199
|
|
16/04/2025
|
622.00p
|
622.00p
|
610.00p
|
616.00p
|
492,620
|
|
15/04/2025
|
626.00p
|
626.00p
|
608.00p
|
620.00p
|
204,271
|
|
14/04/2025
|
616.00p
|
624.00p
|
594.00p
|
624.00p
|
490,307
|
|
11/04/2025
|
594.00p
|
620.00p
|
594.00p
|
604.00p
|
256,965
|
|
10/04/2025
|
640.00p
|
658.00p
|
570.00p
|
594.00p
|
1,198,510
|
|
09/04/2025
|
596.00p
|
612.00p
|
556.00p
|
580.00p
|
1,163,438
|
|
08/04/2025
|
584.00p
|
616.00p
|
584.00p
|
608.00p
|
594,451
|
|
07/04/2025
|
610.00p
|
614.00p
|
510.00p
|
576.00p
|
1,036,006
|
|
04/04/2025
|
646.00p
|
646.00p
|
604.00p
|
640.00p
|
829,755
|
|
03/04/2025
|
632.00p
|
654.00p
|
628.00p
|
644.00p
|
238,790
|
|
02/04/2025
|
660.00p
|
662.00p
|
630.00p
|
644.00p
|
247,554
|
|
01/04/2025
|
666.00p
|
666.00p
|
652.00p
|
660.00p
|
135,244
|
|
31/03/2025
|
680.00p
|
685.00p
|
645.00p
|
660.00p
|
266,663
|
|
28/03/2025
|
685.00p
|
700.00p
|
680.00p
|
685.00p
|
186,398
|
|
27/03/2025
|
695.00p
|
695.00p
|
670.00p
|
675.00p
|
202,021
|
|
26/03/2025
|
700.00p
|
715.00p
|
690.00p
|
695.00p
|
271,892
|
|
25/03/2025
|
700.00p
|
710.00p
|
675.00p
|
695.00p
|
307,628
|
|
24/03/2025
|
720.00p
|
735.00p
|
690.00p
|
695.00p
|
483,165
|
|
21/03/2025
|
695.00p
|
705.00p
|
685.00p
|
705.00p
|
508,206
|
|
20/03/2025
|
685.00p
|
700.00p
|
665.00p
|
685.00p
|
530,803
|
|
19/03/2025
|
610.00p
|
675.00p
|
608.50p
|
660.00p
|
740,252
|
|
18/03/2025
|
600.00p
|
610.00p
|
595.00p
|
600.00p
|
142,164
|
|
17/03/2025
|
600.00p
|
610.00p
|
595.00p
|
600.00p
|
204,286
|
|
14/03/2025
|
595.00p
|
595.00p
|
588.25p
|
595.00p
|
121,194
|
|
13/03/2025
|
585.00p
|
600.00p
|
580.00p
|
595.00p
|
307,868
|
|
12/03/2025
|
575.00p
|
600.00p
|
565.00p
|
595.00p
|
204,216
|
|
11/03/2025
|
580.00p
|
585.00p
|
570.00p
|
570.00p
|
213,277
|
|
10/03/2025
|
600.00p
|
600.00p
|
580.00p
|
580.00p
|
612,663
|
|
07/03/2025
|
595.00p
|
620.00p
|
580.00p
|
590.00p
|
1,169,868
|
|
06/03/2025
|
565.00p
|
610.00p
|
555.00p
|
600.00p
|
298,051
|
|
05/03/2025
|
565.00p
|
575.00p
|
550.00p
|
555.00p
|
238,618
|
|
04/03/2025
|
560.00p
|
570.00p
|
550.00p
|
555.00p
|
1,071,330
|
|
03/03/2025
|
565.00p
|
575.00p
|
555.00p
|
565.00p
|
208,777
|
|
28/02/2025
|
570.00p
|
570.00p
|
550.00p
|
565.00p
|
151,553
|
|
27/02/2025
|
575.00p
|
575.00p
|
555.00p
|
565.00p
|
223,977
|
|
26/02/2025
|
575.00p
|
575.00p
|
555.00p
|
575.00p
|
155,666
|
|
25/02/2025
|
565.00p
|
585.00p
|
555.00p
|
565.00p
|
1,261,566
|
|
24/02/2025
|
560.00p
|
560.00p
|
545.00p
|
555.00p
|
283,013
|
|
21/02/2025
|
560.00p
|
570.00p
|
545.00p
|
550.00p
|
102,232
|
|
20/02/2025
|
575.00p
|
580.00p
|
545.00p
|
550.00p
|
220,936
|
|
19/02/2025
|
575.00p
|
585.00p
|
560.00p
|
575.00p
|
304,368
|
|
18/02/2025
|
565.00p
|
575.00p
|
565.00p
|
575.00p
|
85,785
|
|
17/02/2025
|
575.00p
|
581.50p
|
555.00p
|
570.00p
|
260,502
|
|
14/02/2025
|
575.00p
|
590.00p
|
560.00p
|
570.00p
|
383,882
|