- Share Prices
Kazera Global PLC (KZG)
1.15p+0.03 (+2.22%)04 Nov 2024, 16:35
Kazera Global PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 1, 2024 | 1.07p | 1.13p | 1.00p | 1.13p | 744,328 |
Oct 31, 2024 | 1.07p | 1.09p | 1.00p | 1.07p | 1,384,885 |
Oct 30, 2024 | 1.10p | 1.13p | 1.00p | 1.07p | 575,305 |
Oct 29, 2024 | 1.10p | 1.20p | 1.00p | 1.10p | 1,050,034 |
Oct 28, 2024 | 1.18p | 1.25p | 1.00p | 1.10p | 1,088,435 |
Oct 25, 2024 | 1.18p | 1.22p | 1.13p | 1.18p | 1,242,279 |
Oct 24, 2024 | 1.20p | 1.20p | 1.18p | 1.18p | 5,320,823 |
Oct 23, 2024 | 1.30p | 1.35p | 1.20p | 1.25p | 1,555,713 |
Oct 22, 2024 | 1.20p | 1.35p | 1.15p | 1.30p | 6,381,539 |
Oct 21, 2024 | 1.18p | 1.25p | 1.10p | 1.20p | 3,606,834 |
Oct 18, 2024 | 1.18p | 1.25p | 1.05p | 1.18p | 2,334,909 |
Oct 17, 2024 | 1.13p | 1.21p | 1.05p | 1.21p | 1,435,187 |
Oct 16, 2024 | 1.10p | 1.18p | 1.00p | 1.13p | 53,774,130 |
Oct 15, 2024 | 1.10p | 1.15p | 0.96p | 1.07p | 682,635 |
Oct 14, 2024 | 1.07p | 1.09p | 0.95p | 1.05p | 686,235 |
Oct 11, 2024 | 1.07p | 1.00p | 1.00p | 1.07p | 59,955 |
Oct 10, 2024 | 1.07p | 1.10p | 0.96p | 1.07p | 1,221,435 |
Oct 9, 2024 | 1.07p | 1.15p | 0.98p | 1.07p | 351,340 |
Oct 8, 2024 | 1.07p | 1.15p | 1.00p | 1.07p | 162,517 |
Oct 4, 2024 | 1.15p | 1.17p | 1.00p | 1.07p | 1,843,800 |
Oct 3, 2024 | 1.15p | 1.25p | 1.07p | 1.18p | 11,785 |
Oct 2, 2024 | 1.15p | 1.18p | 1.10p | 1.18p | 351,568 |
Oct 1, 2024 | 1.18p | 1.25p | 1.10p | 1.18p | 404,066 |
Sep 30, 2024 | 1.20p | 1.20p | 1.10p | 1.18p | 503,666 |
Sep 27, 2024 | 1.20p | 1.22p | 1.15p | 1.20p | 395,225 |
Sep 26, 2024 | 1.20p | 1.25p | 1.15p | 1.20p | 1,000,910 |
Sep 25, 2024 | 1.20p | 1.30p | 1.15p | 1.20p | 5,989,251 |
Sep 24, 2024 | 1.18p | 1.24p | 1.10p | 1.20p | 7,040,752 |
Sep 23, 2024 | 1.13p | 1.25p | 1.09p | 1.18p | 1,181,960 |
Sep 20, 2024 | 1.13p | 1.20p | 1.05p | 1.13p | 2,534,941 |
Sep 19, 2024 | 1.13p | 1.18p | 1.05p | 1.13p | 7,839,838 |
Sep 18, 2024 | 1.13p | 1.15p | 1.05p | 1.10p | 1,718,960 |
Sep 17, 2024 | 1.10p | 1.11p | 1.05p | 1.10p | 4,186,709 |
Sep 16, 2024 | 1.13p | 1.15p | 1.05p | 1.10p | 8,547 |
Sep 13, 2024 | 1.13p | 1.12p | 1.03p | 1.10p | 3,630,740 |
Sep 12, 2024 | 1.13p | 1.20p | 1.05p | 1.10p | 2,560,242 |
Sep 11, 2024 | 1.13p | 1.20p | 1.05p | 1.13p | 11,629,657 |
Sep 10, 2024 | 1.15p | 1.25p | 1.05p | 1.13p | 2,296,890 |
Sep 9, 2024 | 1.15p | 1.25p | 1.10p | 1.15p | 12,130,432 |
Sep 6, 2024 | 1.18p | 1.25p | 1.10p | 1.15p | 6,763,988 |
Sep 5, 2024 | 1.10p | 1.20p | 1.05p | 1.15p | 6,840,341 |
Sep 4, 2024 | 1.10p | 1.20p | 1.00p | 1.10p | 13,173,854 |
Sep 3, 2024 | 1.10p | 1.10p | 1.05p | 1.10p | 1,289,139 |
Sep 2, 2024 | 1.10p | 1.15p | 1.06p | 1.10p | 2,656,320 |
Aug 30, 2024 | 1.20p | 1.25p | 0.97p | 1.10p | 12,073,299 |
Aug 29, 2024 | 1.00p | 1.25p | 1.00p | 1.20p | 25,578,920 |
Aug 28, 2024 | 1.00p | 1.05p | 0.91p | 0.95p | 11,008,095 |
Aug 27, 2024 | 0.90p | 1.05p | 0.85p | 1.00p | 15,948,378 |
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 |