Zegona Communications Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	101.50	102.50	101.30	102.50	90.569	493
2021-11-25	102.50	102.50	101.50	102.50	90.569	2,000
2021-11-24	102.50	102.50	102.50	102.50	90.569	0
2021-11-23	102.50	102.50	100.00	102.50	90.569	6,453
2021-11-22	102.50	102.50	101.95	102.50	90.569	401
2021-11-19	102.50	102.50	100.80	102.50	90.569	4,286
2021-11-18	102.50	102.50	102.50	102.50	90.569	745
2021-11-17	102.50	102.50	102.25	102.50	90.569	95
2021-11-16	102.50	102.50	102.50	102.50	90.569	0
2021-11-15	102.50	102.50	100.00	102.50	90.569	1,960
2021-11-12	102.50	102.50	102.50	102.50	90.569	0
2021-11-11	102.50	102.50	102.50	102.50	90.569	0
2021-11-10	102.50	102.50	100.80	102.50	90.569	1,938
2021-11-09	102.50	102.50	102.50	102.50	90.569	10
2021-11-08	105.00	105.00	101.00	102.50	90.569	9,699
2021-11-05	105.50	105.50	105.50	105.50	93.219	0
2021-11-04	107.00	107.00	105.77	107.00	94.545	622
2021-11-03	107.00	107.00	104.00	107.00	94.545	1,389
2021-11-02	107.00	107.00	105.80	107.00	94.545	5,183
2021-11-01	107.00	107.93	104.60	107.00	94.545	27,994
2021-10-29	105.00	109.50	105.00	107.00	94.545	35,432
2021-10-28	108.00	108.00	101.38	105.00	92.778	249,037
2021-10-27	115.50	115.50	110.00	110.00	97.196	50,602
2021-10-26	120.00	121.60	113.00	116.50	102.94	67,706
2021-10-25	125.00	125.00	120.00	120.50	106.47	75,108
2021-10-22	128.50	130.00	120.00	120.00	106.03	6,848
2021-10-21	135.50	135.50	129.50	133.00	117.52	47,914
2021-10-20	140.00	140.00	135.00	136.00	120.17	24,823
2021-10-19	145.00	145.00	139.00	141.00	124.59	50,193
2021-10-18	148.50	150.00	141.00	141.00	124.59	12,013
2021-10-15	148.50	148.95	145.00	145.00	128.12	4,445
2021-10-14	148.50	150.00	147.00	150.00	132.54	3,087

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.