Zegona Communications Plc ZEG
LSE · Vereinigtes Königreich · Finanzen
GBp 1.738,00-14,00 (-0,80 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.738,00 | -0,80 % | GBp 1.714,00 | GBp 1.754,00 | GBp 1.698,00 | 232,22K |
| 2026-09-30 | GBp 1.752,00 | +2,34 % | GBp 1.732,00 | GBp 1.808,00 | GBp 1.732,00 | 728,33K |
| 2026-09-29 | GBp 1.712,00 | -1,38 % | GBp 1.728,00 | GBp 1.730,00 | GBp 1.686,00 | 346,15K |
| 2026-09-28 | GBp 1.736,00 | -0,23 % | GBp 1.750,00 | GBp 1.772,00 | GBp 1.736,00 | 410,30K |
| 2026-09-25 | GBp 1.740,00 | +1,52 % | GBp 1.720,00 | GBp 1.756,00 | GBp 1.704,00 | 415,01K |
| 2026-09-24 | GBp 1.714,00 | -3,16 % | GBp 1.806,00 | GBp 1.826,00 | GBp 1.658,00 | 1,34M |
| 2026-09-23 | GBp 1.770,00 | -1,12 % | GBp 1.790,00 | GBp 1.794,00 | GBp 1.742,00 | 239,90K |
| 2026-09-22 | GBp 1.790,00 | -1,43 % | GBp 1.810,00 | GBp 1.826,00 | GBp 1.772,00 | 394,81K |
| 2026-09-21 | GBp 1.816,00 | +1,68 % | GBp 1.774,00 | GBp 1.816,00 | GBp 1.768,00 | 274,31K |
| 2026-09-18 | GBp 1.786,00 | -4,49 % | GBp 1.852,00 | GBp 1.852,00 | GBp 1.738,00 | 2,48M |
| 2026-09-17 | GBp 1.870,00 | +4,24 % | GBp 1.792,00 | GBp 1.870,00 | GBp 1.786,00 | 661,82K |
| 2026-09-16 | GBp 1.794,00 | -0,66 % | GBp 1.804,00 | GBp 1.806,32 | GBp 1.772,00 | 386,15K |
| 2026-09-15 | GBp 1.806,00 | +2,85 % | GBp 1.750,00 | GBp 1.836,00 | GBp 1.728,00 | 862,79K |
| 2026-09-14 | GBp 1.756,00 | +3,54 % | GBp 1.688,00 | GBp 1.798,00 | GBp 1.674,00 | 771,45K |
| 2026-09-11 | GBp 1.696,00 | +5,08 % | GBp 1.614,00 | GBp 1.696,00 | GBp 1.610,00 | 477,23K |
| 2026-09-10 | GBp 1.614,00 | 0,00 % | GBp 1.650,00 | GBp 1.696,00 | GBp 1.614,00 | 317,69K |
| 2026-09-09 | GBp 1.614,00 | -1,47 % | GBp 1.634,00 | GBp 1.642,00 | GBp 1.602,64 | 216,20K |
| 2026-09-08 | GBp 1.638,00 | +0,86 % | GBp 1.620,00 | GBp 1.652,00 | GBp 1.608,00 | 193,72K |
| 2026-09-07 | GBp 1.624,00 | -1,22 % | GBp 1.622,00 | GBp 1.654,00 | GBp 1.618,00 | 172,49K |
| 2026-09-04 | GBp 1.644,00 | +2,49 % | GBp 1.590,00 | GBp 1.660,00 | GBp 1.588,00 | 565,73K |
| 2026-09-03 | GBp 1.604,00 | +1,13 % | GBp 1.584,00 | GBp 1.630,00 | GBp 1.574,00 | 333,40K |
| 2026-09-02 | GBp 1.586,00 | -2,10 % | GBp 1.596,00 | GBp 1.620,00 | GBp 1.554,00 | 323,01K |
| 2026-09-01 | GBp 1.620,00 | -0,74 % | GBp 1.630,00 | GBp 1.640,00 | GBp 1.586,00 | 473,95K |
| 2026-08-28 | GBp 1.632,00 | +0,12 % | GBp 1.626,00 | GBp 1.648,00 | GBp 1.620,00 | 333,31K |
| 2026-08-27 | GBp 1.630,00 | -0,97 % | GBp 1.650,00 | GBp 1.650,00 | GBp 1.608,00 | 233,62K |
| 2026-08-26 | GBp 1.646,00 | +0,49 % | GBp 1.640,00 | GBp 1.668,00 | GBp 1.624,00 | 274,72K |
| 2026-08-25 | GBp 1.638,00 | +3,02 % | GBp 1.590,00 | GBp 1.652,00 | GBp 1.554,00 | 571,31K |
| 2026-08-24 | GBp 1.590,00 | +0,13 % | GBp 1.576,00 | GBp 1.596,00 | GBp 1.554,00 | 253,18K |
| 2026-08-21 | GBp 1.588,00 | +0,76 % | GBp 1.566,00 | GBp 1.588,00 | GBp 1.552,00 | 364,20K |
| 2026-08-20 | GBp 1.576,00 | +0,25 % | GBp 1.572,00 | GBp 1.584,00 | GBp 1.550,00 | 235,09K |
| 2026-08-19 | GBp 1.572,00 | +2,75 % | GBp 1.526,00 | GBp 1.572,00 | GBp 1.524,00 | 225,13K |
| 2026-08-18 | GBp 1.530,00 | +0,13 % | GBp 1.516,00 | GBp 1.552,00 | GBp 1.516,00 | 341,38K |
| 2026-08-17 | GBp 1.528,00 | -1,93 % | GBp 1.558,00 | GBp 1.572,00 | GBp 1.519,96 | 185,49K |
| 2026-08-14 | GBp 1.558,00 | +2,64 % | GBp 1.514,00 | GBp 1.566,00 | GBp 1.502,00 | 329,42K |
| 2026-08-13 | GBp 1.518,00 | +2,02 % | GBp 1.514,00 | GBp 1.518,00 | GBp 1.486,00 | 626,74K |
| 2026-08-12 | GBp 1.488,00 | +2,34 % | GBp 1.470,00 | GBp 1.512,00 | GBp 1.456,00 | 509,77K |
| 2026-08-11 | GBp 1.454,00 | +0,28 % | GBp 1.440,00 | GBp 1.476,00 | GBp 1.440,00 | 460,17K |
| 2026-08-10 | GBp 1.450,00 | -4,61 % | GBp 1.524,00 | GBp 1.542,00 | GBp 1.446,00 | 331,70K |
| 2026-08-07 | GBp 1.520,00 | -0,39 % | GBp 1.508,00 | GBp 1.536,00 | GBp 1.504,00 | 312,05K |
| 2026-08-06 | GBp 1.526,00 | +2,28 % | GBp 1.488,00 | GBp 1.550,00 | GBp 1.484,00 | 285,96K |
| 2026-08-05 | GBp 1.492,00 | +0,95 % | GBp 1.476,00 | GBp 1.528,00 | GBp 1.476,00 | 630,08K |
| 2026-08-04 | GBp 1.478,00 | +1,23 % | GBp 1.468,00 | GBp 1.488,00 | GBp 1.456,00 | 181,26K |
| 2026-08-03 | GBp 1.460,00 | -0,14 % | GBp 1.444,00 | GBp 1.468,00 | GBp 1.440,00 | 327,49K |
| 2026-07-31 | GBp 1.462,00 | +0,27 % | GBp 1.430,00 | GBp 1.474,00 | GBp 1.424,00 | 458,65K |
| 2026-07-30 | GBp 1.458,00 | -3,95 % | GBp 1.512,00 | GBp 1.520,00 | GBp 1.442,00 | 374,33K |
| 2026-07-29 | GBp 1.518,00 | -1,30 % | GBp 1.532,00 | GBp 1.542,00 | GBp 1.512,00 | 341,82K |
| 2026-07-28 | GBp 1.538,00 | +1,32 % | GBp 1.516,00 | GBp 1.546,00 | GBp 1.492,00 | 239,67K |
| 2026-07-27 | GBp 1.518,00 | +1,20 % | GBp 1.500,00 | GBp 1.524,00 | GBp 1.474,00 | 374,14K |
| 2026-07-24 | GBp 1.500,00 | +1,35 % | GBp 1.472,00 | GBp 1.502,00 | GBp 1.470,00 | 336,49K |
| 2026-07-23 | GBp 1.480,00 | -2,63 % | GBp 1.544,00 | GBp 1.544,00 | GBp 1.474,00 | 268,66K |
| 2026-07-22 | GBp 1.520,00 | +1,20 % | GBp 1.502,00 | GBp 1.527,36 | GBp 1.482,00 | 299,21K |
| 2026-07-21 | GBp 1.502,00 | +1,21 % | GBp 1.492,00 | GBp 1.506,00 | GBp 1.474,00 | 355,84K |
| 2026-07-20 | GBp 1.484,00 | -2,11 % | GBp 1.518,00 | GBp 1.524,00 | GBp 1.480,00 | 387,09K |
| 2026-07-17 | GBp 1.516,00 | 0,00 % | GBp 1.488,00 | GBp 1.534,00 | GBp 1.486,00 | 323,65K |
| 2026-07-16 | GBp 1.516,00 | +2,29 % | GBp 1.482,00 | GBp 1.524,00 | GBp 1.456,00 | 451,94K |
| 2026-07-15 | GBp 1.482,00 | -4,02 % | GBp 1.518,00 | GBp 1.547,81 | GBp 1.372,00 | 939,03K |
| 2026-07-14 | GBp 1.544,00 | +2,80 % | GBp 1.486,00 | GBp 1.550,00 | GBp 1.480,00 | 359,22K |
| 2026-07-13 | GBp 1.502,00 | +4,16 % | GBp 1.442,00 | GBp 1.518,00 | GBp 1.426,00 | 633,38K |
| 2026-07-10 | GBp 1.442,00 | -1,10 % | GBp 1.476,00 | GBp 1.492,00 | GBp 1.442,00 | 495,51K |
| 2026-07-09 | GBp 1.458,00 | +2,10 % | GBp 1.428,00 | GBp 1.460,00 | GBp 1.406,00 | 1,09M |
| 2026-07-08 | GBp 1.428,00 | -3,90 % | GBp 1.478,00 | GBp 1.478,00 | GBp 1.402,00 | 1,37M |
| 2026-07-07 | GBp 1.486,00 | -3,38 % | GBp 1.534,00 | GBp 1.556,00 | GBp 1.464,00 | 872,27K |
| 2026-07-06 | GBp 1.538,00 | -0,77 % | GBp 1.550,00 | GBp 1.562,00 | GBp 1.520,00 | 455,23K |
| 2026-07-03 | GBp 1.550,00 | 0,00 % | GBp 1.580,00 | GBp 1.594,00 | GBp 1.550,00 | 1,01M |
| 2026-07-02 | GBp 1.550,00 | +1,97 % | GBp 1.516,00 | GBp 1.560,00 | GBp 1.496,00 | 493,51K |
| 2026-07-01 | GBp 1.520,00 | -4,52 % | GBp 1.586,00 | GBp 1.602,00 | GBp 1.488,00 | 994,99K |
| 2026-06-30 | GBp 1.592,00 | -4,67 % | GBp 1.674,00 | GBp 1.674,00 | GBp 1.592,00 | 786,21K |
| 2026-06-29 | GBp 1.670,00 | -2,91 % | GBp 1.710,00 | GBp 1.726,00 | GBp 1.658,00 | 465,20K |
| 2026-06-26 | GBp 1.720,00 | +1,42 % | GBp 1.700,00 | GBp 1.734,00 | GBp 1.690,00 | 547,13K |
| 2026-06-25 | GBp 1.696,00 | +1,07 % | GBp 1.660,00 | GBp 1.736,00 | GBp 1.644,00 | 910,04K |
| 2026-06-24 | GBp 1.678,00 | +2,82 % | GBp 1.644,00 | GBp 1.678,00 | GBp 1.610,00 | 517,32K |
| 2026-06-23 | GBp 1.632,00 | -0,73 % | GBp 1.642,00 | GBp 1.654,00 | GBp 1.582,00 | 1,08M |
| 2026-06-22 | GBp 1.644,00 | -2,84 % | GBp 1.696,00 | GBp 1.738,00 | GBp 1.638,00 | 626,08K |
| 2026-06-19 | GBp 1.692,00 | +1,32 % | GBp 1.676,00 | GBp 1.692,00 | GBp 1.648,00 | 912,31K |
| 2026-06-18 | GBp 1.670,00 | -3,80 % | GBp 1.726,00 | GBp 1.748,00 | GBp 1.662,00 | 459,40K |
| 2026-06-17 | GBp 1.736,00 | +3,95 % | GBp 1.680,00 | GBp 1.736,00 | GBp 1.606,00 | 813,84K |
| 2026-06-16 | GBp 1.670,00 | -6,29 % | GBp 1.782,00 | GBp 1.808,00 | GBp 1.670,00 | 704,40K |
| 2026-06-15 | GBp 1.782,00 | -0,78 % | GBp 1.796,00 | GBp 1.820,00 | GBp 1.754,00 | 246,39K |
| 2026-06-12 | GBp 1.796,00 | +0,56 % | GBp 1.782,00 | GBp 1.830,00 | GBp 1.770,00 | 719,28K |
| 2026-06-11 | GBp 1.786,00 | +0,11 % | GBp 1.780,00 | GBp 1.798,00 | GBp 1.742,00 | 338,11K |
| 2026-06-10 | GBp 1.784,00 | +1,94 % | GBp 1.750,00 | GBp 1.794,00 | GBp 1.730,00 | 457,32K |
| 2026-06-09 | GBp 1.750,00 | -2,67 % | GBp 1.802,00 | GBp 1.824,00 | GBp 1.750,00 | 780,26K |
| 2026-06-08 | GBp 1.798,00 | -0,77 % | GBp 1.800,00 | GBp 1.830,00 | GBp 1.774,00 | 210,96K |
| 2026-06-05 | GBp 1.812,00 | +0,11 % | GBp 1.796,00 | GBp 1.860,00 | GBp 1.772,00 | 392,74K |
| 2026-06-04 | GBp 1.810,00 | +1,34 % | GBp 1.774,00 | GBp 1.868,00 | GBp 1.752,00 | 611,62K |
| 2026-06-03 | GBp 1.786,00 | -0,45 % | GBp 1.784,00 | GBp 1.812,00 | GBp 1.750,00 | 312,17K |
| 2026-06-02 | GBp 1.794,00 | -0,44 % | GBp 1.798,00 | GBp 1.800,00 | GBp 1.752,00 | 498,79K |
| 2026-06-01 | GBp 1.802,00 | -2,70 % | GBp 1.846,00 | GBp 1.880,00 | GBp 1.798,00 | 419,49K |
| 2026-05-29 | GBp 1.852,00 | +1,42 % | GBp 1.822,00 | GBp 1.852,00 | GBp 1.818,00 | 864,68K |
| 2026-05-28 | GBp 1.826,00 | +0,77 % | GBp 1.794,00 | GBp 1.868,00 | GBp 1.782,00 | 479,97K |