Zegona Communications
(ZEG)
Sector: Telecommunications Service Providers
Historic Prices - up to 10 years
|
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
|
|
13/02/2025
|
580.00p
|
595.00p
|
565.00p
|
570.00p
|
557,239
|
|
12/02/2025
|
575.00p
|
585.00p
|
550.00p
|
570.00p
|
1,166,169
|
|
11/02/2025
|
575.00p
|
585.00p
|
560.00p
|
570.00p
|
1,748,127
|
|
10/02/2025
|
545.00p
|
575.00p
|
540.00p
|
570.00p
|
1,250,701
|
|
07/02/2025
|
515.00p
|
535.00p
|
496.00p
|
530.00p
|
613,257
|
|
06/02/2025
|
500.00p
|
535.00p
|
500.00p
|
498.00p
|
238,522
|
|
05/02/2025
|
505.00p
|
510.00p
|
492.80p
|
498.00p
|
1,702,907
|
|
04/02/2025
|
494.00p
|
521.50p
|
482.00p
|
488.00p
|
662,908
|
|
03/02/2025
|
470.00p
|
492.00p
|
464.00p
|
488.00p
|
1,448,473
|
|
31/01/2025
|
440.00p
|
486.00p
|
440.00p
|
470.00p
|
1,256,381
|
|
30/01/2025
|
414.00p
|
439.88p
|
414.00p
|
438.00p
|
2,114,928
|
|
29/01/2025
|
408.00p
|
420.00p
|
408.00p
|
414.00p
|
385,385
|
|
28/01/2025
|
410.00p
|
418.00p
|
408.00p
|
418.00p
|
660,841
|
|
27/01/2025
|
404.00p
|
422.00p
|
403.80p
|
408.00p
|
162,488
|
|
24/01/2025
|
394.00p
|
408.00p
|
392.00p
|
408.00p
|
208,816
|
|
23/01/2025
|
410.00p
|
410.00p
|
396.00p
|
396.00p
|
544,693
|
|
22/01/2025
|
398.00p
|
406.00p
|
392.00p
|
406.00p
|
1,637,233
|
|
21/01/2025
|
392.00p
|
402.00p
|
392.00p
|
398.00p
|
1,092,244
|
|
20/01/2025
|
400.00p
|
400.00p
|
392.00p
|
392.00p
|
154,085
|
|
17/01/2025
|
400.00p
|
404.00p
|
390.00p
|
398.00p
|
453,096
|
|
16/01/2025
|
406.00p
|
406.00p
|
390.00p
|
402.00p
|
378,187
|
|
15/01/2025
|
402.00p
|
407.00p
|
396.00p
|
402.00p
|
214,458
|
|
14/01/2025
|
400.00p
|
404.00p
|
390.00p
|
396.00p
|
513,496
|
|
13/01/2025
|
400.00p
|
403.92p
|
390.00p
|
398.00p
|
364,249
|
|
10/01/2025
|
418.00p
|
420.00p
|
396.00p
|
396.00p
|
191,866
|
|
09/01/2025
|
410.00p
|
418.00p
|
402.00p
|
416.00p
|
206,525
|
|
08/01/2025
|
424.00p
|
426.00p
|
408.00p
|
408.00p
|
474,040
|
|
07/01/2025
|
422.00p
|
426.00p
|
410.00p
|
424.00p
|
817,487
|
|
06/01/2025
|
424.00p
|
434.00p
|
416.00p
|
422.00p
|
1,419,300
|
|
03/01/2025
|
426.00p
|
432.00p
|
408.00p
|
424.00p
|
296,773
|
|
02/01/2025
|
416.00p
|
432.00p
|
410.00p
|
424.00p
|
259,995
|
|
01/01/2025
|
410.00p
|
418.00p
|
409.83p
|
418.00p
|
49,104
|
|
31/12/2024
|
410.00p
|
418.00p
|
409.83p
|
418.00p
|
49,104
|
|
30/12/2024
|
414.00p
|
414.00p
|
392.00p
|
408.00p
|
180,894
|
|
27/12/2024
|
408.00p
|
436.00p
|
406.00p
|
406.00p
|
376,823
|
|
26/12/2024
|
388.00p
|
408.00p
|
380.00p
|
406.00p
|
159,544
|
|
25/12/2024
|
388.00p
|
408.00p
|
380.00p
|
406.00p
|
159,544
|
|
24/12/2024
|
388.00p
|
408.00p
|
380.00p
|
406.00p
|
159,544
|
|
23/12/2024
|
320.00p
|
382.00p
|
318.00p
|
380.00p
|
3,000,523
|
|
20/12/2024
|
316.00p
|
322.32p
|
314.00p
|
316.00p
|
828,750
|
|
19/12/2024
|
320.00p
|
320.00p
|
311.70p
|
314.00p
|
104,036
|
|
18/12/2024
|
314.00p
|
322.00p
|
308.00p
|
318.00p
|
202,869
|
|
17/12/2024
|
326.00p
|
334.00p
|
314.00p
|
314.00p
|
64,471
|
|
16/12/2024
|
328.00p
|
328.00p
|
316.00p
|
320.00p
|
169,731
|
|
13/12/2024
|
334.00p
|
334.00p
|
318.00p
|
320.00p
|
192,225
|
|
12/12/2024
|
334.00p
|
334.00p
|
318.00p
|
320.00p
|
485,088
|
|
11/12/2024
|
342.00p
|
342.00p
|
324.00p
|
324.00p
|
103,302
|
|
10/12/2024
|
334.00p
|
338.00p
|
330.00p
|
330.00p
|
5,428
|
|
09/12/2024
|
344.00p
|
344.00p
|
332.00p
|
334.00p
|
149,228
|
|
06/12/2024
|
338.00p
|
358.00p
|
332.00p
|
338.00p
|
50,577
|
|
05/12/2024
|
342.00p
|
346.00p
|
336.00p
|
338.00p
|
119,012
|
|
04/12/2024
|
350.00p
|
353.20p
|
342.00p
|
346.00p
|
36,651
|
|
03/12/2024
|
350.00p
|
358.00p
|
346.00p
|
348.00p
|
130,483
|
|
02/12/2024
|
358.00p
|
362.00p
|
350.00p
|
352.00p
|
1,150,750
|
|
29/11/2024
|
352.00p
|
361.20p
|
346.00p
|
348.00p
|
92,530
|
|
28/11/2024
|
358.00p
|
364.00p
|
352.00p
|
352.00p
|
99,942
|
|
27/11/2024
|
350.00p
|
358.00p
|
350.00p
|
350.00p
|
1,089,997
|
|
26/11/2024
|
328.00p
|
352.00p
|
322.00p
|
352.00p
|
161,324
|
|
25/11/2024
|
330.00p
|
334.00p
|
320.00p
|
322.00p
|
764,517
|
|
22/11/2024
|
324.00p
|
330.00p
|
324.00p
|
326.00p
|
2,090,363
|
|
21/11/2024
|
326.00p
|
328.00p
|
324.00p
|
326.00p
|
805,917
|
|
20/11/2024
|
312.00p
|
330.00p
|
306.00p
|
324.00p
|
77,369
|
|
19/11/2024
|
310.00p
|
312.00p
|
304.00p
|
308.00p
|
1,563,791
|
|
18/11/2024
|
298.00p
|
310.00p
|
298.00p
|
308.00p
|
473,944
|
|
15/11/2024
|
302.00p
|
308.00p
|
302.00p
|
302.00p
|
533,552
|
|
14/11/2024
|
298.00p
|
306.50p
|
298.00p
|
302.00p
|
18,141
|
|
13/11/2024
|
300.00p
|
310.00p
|
292.00p
|
308.00p
|
93,680
|
|
12/11/2024
|
314.00p
|
318.00p
|
303.10p
|
308.00p
|
81,579
|
|
11/11/2024
|
320.00p
|
320.00p
|
306.00p
|
306.00p
|
287,425
|
|
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
|