Zegona Communications plc (ZEG.L) LSE

1,462.90

+7.9(+0.54%)

Updated at December 05 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,4751,4551,4551,4751,445446,384
December 03, 20251,4701,4701,4701,4751,44099,227
December 02, 20251,4501,4701,4701,4701,425535,405
December 01, 20251,4251,4501,4501,4501,405323,565
November 28, 20251,4051,4601,4601,4601,3801.03M
November 27, 20251,4001,3851,3851,4251,365596,958
November 26, 20251,3551,3501,3501,3651,310440,471
November 25, 20251,3501,3451,3451,3851,300589,910
November 24, 20251,3001,3551,3551,3551,290501,803
November 21, 20251,2401,2801,2801,3251,225451,911
November 20, 20251,2101,2651,2651,2801,210527,171
November 19, 20251,1901,2001,2001,2101,185138,056
November 18, 20251,1851,1851,1851,2101,166.36217,036
November 17, 20251,1901,2001,2001,2101,180180,364
November 14, 20251,1701,1851,1851,1901,145278,182
November 13, 20251,1851,1751,1751,2001,175220,669
November 12, 20251,1851,1851,1851,2101,170185,931
November 11, 20251,2101,1801,1801,2151,173.15142,416
November 10, 20251,1851,1951,1951,2151,175254,135
November 07, 20251,1801,1751,1751,1951,150346,446
November 06, 20251,2101,1851,1851,2451,180499,736
November 05, 20251,2601,2101,2101,2701,210182,140
November 04, 20251,2251,2651,2651,2751,215360,220
November 03, 20251,2501,2451,2451,2801,240297,207
October 31, 20251,2701,2301,2301,2851,200478,182
October 30, 20251,2601,2701,2701,3051,2551.06M
October 29, 20251,2551,2551,2551,2901,250255,469
October 28, 20251,2151,2501,2501,2551,175533,035
October 27, 20251,2101,2101,2101,2201,190319,628
October 24, 20251,2151,2101,2101,2251,166.65365,888
October 23, 20251,2401,2151,2151,2401,205204,252
October 22, 20251,2651,2251,2251,2651,220172,608
October 21, 20251,2651,2601,2601,2951,260178,784
October 20, 20251,2951,2701,2701,3151,265239,691
October 17, 20251,2751,2751,2751,2901,250361,390
October 16, 20251,2801,2951,2951,2951,255382,093
October 15, 20251,2651,2751,2751,2801,265237,079
October 14, 20251,2701,2551,2551,2701,235265,402
October 13, 20251,2951,2601,2601,3201,250456,722
October 10, 20251,3351,2801,2801,3451,280320,270
October 09, 20251,2851,3501,3501,3501,280416,005
October 08, 20251,2851,3001,3001,3001,265244,514
October 07, 20251,3251,2851,2851,3401,285313,856
October 06, 20251,3301,3301,3301,3501,305291,485
October 03, 20251,3201,3251,3251,345.191,300542,619
October 02, 20251,3201,3201,3201,3301,280300,581
October 01, 20251,2401,3001,3001,3151,235637,004
September 30, 20251,2451,2301,2301,2801,215364,174
September 29, 20251,2301,2151,2151,248.91,215149,583
September 26, 20251,1751,2301,2301,2351,175168,676
September 25, 20251,2051,1751,1751,2051,155253,669
September 24, 20251,1901,2001,2001,2151,170203,636
September 23, 20251,2001,1851,1851,2151,1601.23M
September 22, 20251,2051,1951,1951,222.91,180188,149
September 19, 20251,2251,2051,2051,2501,2051.81M
September 18, 20251,2101,2201,2201,2351,205135,510
September 17, 20251,1901,2101,2101,2101,157.11176,040
September 16, 20251,2151,1801,1801,2501,180350,284
September 15, 20251,2401,2201,2201,2701,220357,001
September 12, 20251,2351,2251,2251,2501,220227,580
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved