0.88p+0.05 (+6.06%)23 Aug 2024, 17:47
Kazera Global PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 0.82p | 1.00p | 0.80p | 0.88p | 15,371,659 |
Aug 22, 2024 | 0.78p | 0.85p | 0.70p | 0.82p | 4,418,918 |
Aug 21, 2024 | 0.78p | 0.80p | 0.70p | 0.75p | 7,981,894 |
Aug 20, 2024 | 0.70p | 0.85p | 0.65p | 0.75p | 7,163,554 |
Aug 19, 2024 | 0.70p | 0.75p | 0.65p | 0.70p | 3,496,982 |
Aug 16, 2024 | 0.75p | 0.80p | 0.65p | 0.70p | 20,894,319 |
Aug 15, 2024 | 0.63p | 0.80p | 0.50p | 0.75p | 14,135,952 |
Aug 14, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 3,371,944 |
Aug 13, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 4,329,263 |
Aug 12, 2024 | 0.55p | 0.58p | 0.54p | 0.55p | 1,873,704 |
Aug 9, 2024 | 0.40p | 0.60p | 0.42p | 0.55p | 243,760,139 |
Aug 8, 2024 | 0.40p | 0.41p | 0.35p | 0.40p | 957,183 |
Aug 7, 2024 | 0.47p | 0.50p | 0.37p | 0.40p | 7,096,283 |
Aug 6, 2024 | 0.38p | 0.40p | 0.35p | 0.40p | 1,841,551 |
Aug 5, 2024 | 0.42p | 0.45p | 0.35p | 0.38p | 1,530,112 |
Aug 2, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 108,780 |
Aug 1, 2024 | 0.47p | 0.47p | 0.42p | 0.42p | 1,774,746 |
Jul 31, 2024 | 0.50p | 0.55p | 0.43p | 0.47p | 8,550,925 |
Jul 30, 2024 | 0.38p | 0.55p | 0.38p | 0.50p | 7,939,289 |
Jul 29, 2024 | 0.38p | 0.39p | 0.36p | 0.38p | 1,572,953 |
Jul 26, 2024 | 0.38p | 0.39p | 0.35p | 0.38p | 3,216,889 |
Jul 25, 2024 | 0.38p | 0.35p | 0.35p | 0.38p | 3,400 |
Jul 24, 2024 | 0.38p | 0.35p | 0.35p | 0.38p | 900,000 |
Jul 23, 2024 | 0.38p | 0.38p | 0.35p | 0.38p | 733,580 |
Jul 22, 2024 | 0.42p | 0.40p | 0.35p | 0.38p | 2,456,070 |
Jul 19, 2024 | 0.47p | 0.49p | 0.40p | 0.42p | 1,187,364 |
Jul 17, 2024 | 0.47p | 0.41p | 0.41p | 0.47p | 100,000 |
Jul 16, 2024 | 0.45p | 0.50p | 0.41p | 0.45p | 307,506 |
Jul 15, 2024 | 0.42p | 0.46p | 0.41p | 0.45p | 4,684,516 |
Jul 12, 2024 | 0.42p | 0.42p | 0.40p | 0.42p | 234,614 |
Jul 10, 2024 | 0.42p | 0.42p | 0.42p | 0.42p | 1,346,887 |
Jul 9, 2024 | 0.42p | 0.42p | 0.40p | 0.42p | 298,972 |
Jul 8, 2024 | 0.42p | 0.42p | 0.42p | 0.42p | 203,136 |
Jul 5, 2024 | 0.42p | 0.42p | 0.40p | 0.42p | 851,814 |
Jul 4, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 10 |
Jul 3, 2024 | 0.42p | 0.43p | 0.40p | 0.42p | 366,145 |
Jul 2, 2024 | 0.45p | 0.45p | 0.45p | 0.42p | 87,400 |
Jul 1, 2024 | 0.42p | 0.45p | 0.40p | 0.45p | 1,661,963 |
Jun 28, 2024 | 0.45p | 0.43p | 0.40p | 0.42p | 4,178,618 |
Jun 27, 2024 | 0.45p | 0.49p | 0.43p | 0.45p | 638,368 |
Jun 26, 2024 | 0.42p | 0.47p | 0.42p | 0.45p | 1,494,398 |
Jun 25, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 1,208,544 |
Jun 24, 2024 | 0.42p | 0.44p | 0.43p | 0.42p | 850,000 |
Jun 21, 2024 | 0.47p | 0.45p | 0.44p | 0.42p | 822,801 |
Jun 20, 2024 | 0.47p | 0.48p | 0.45p | 0.47p | 585,356 |
Jun 19, 2024 | 0.47p | 0.48p | 0.45p | 0.47p | 372,964 |
Jun 18, 2024 | 0.53p | 0.50p | 0.49p | 0.47p | 918,478 |
Jun 17, 2024 | 0.53p | 0.53p | 0.53p | 0.53p | 190,476 |
Jun 14, 2024 | 0.53p | 0.50p | 0.50p | 0.53p | 875,000 |
Jun 13, 2024 | 0.53p | 0.51p | 0.50p | 0.53p | 650,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.