1.15p+0.03 (+2.22%)04 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kazera Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 1, 20241.07p1.13p1.00p1.13p744,328
Oct 31, 20241.07p1.09p1.00p1.07p1,384,885
Oct 30, 20241.10p1.13p1.00p1.07p575,305
Oct 29, 20241.10p1.20p1.00p1.10p1,050,034
Oct 28, 20241.18p1.25p1.00p1.10p1,088,435
Oct 25, 20241.18p1.22p1.13p1.18p1,242,279
Oct 24, 20241.20p1.20p1.18p1.18p5,320,823
Oct 23, 20241.30p1.35p1.20p1.25p1,555,713
Oct 22, 20241.20p1.35p1.15p1.30p6,381,539
Oct 21, 20241.18p1.25p1.10p1.20p3,606,834
Oct 18, 20241.18p1.25p1.05p1.18p2,334,909
Oct 17, 20241.13p1.21p1.05p1.21p1,435,187
Oct 16, 20241.10p1.18p1.00p1.13p53,774,130
Oct 15, 20241.10p1.15p0.96p1.07p682,635
Oct 14, 20241.07p1.09p0.95p1.05p686,235
Oct 11, 20241.07p1.00p1.00p1.07p59,955
Oct 10, 20241.07p1.10p0.96p1.07p1,221,435
Oct 9, 20241.07p1.15p0.98p1.07p351,340
Oct 8, 20241.07p1.15p1.00p1.07p162,517
Oct 4, 20241.15p1.17p1.00p1.07p1,843,800
Oct 3, 20241.15p1.25p1.07p1.18p11,785
Oct 2, 20241.15p1.18p1.10p1.18p351,568
Oct 1, 20241.18p1.25p1.10p1.18p404,066
Sep 30, 20241.20p1.20p1.10p1.18p503,666
Sep 27, 20241.20p1.22p1.15p1.20p395,225
Sep 26, 20241.20p1.25p1.15p1.20p1,000,910
Sep 25, 20241.20p1.30p1.15p1.20p5,989,251
Sep 24, 20241.18p1.24p1.10p1.20p7,040,752
Sep 23, 20241.13p1.25p1.09p1.18p1,181,960
Sep 20, 20241.13p1.20p1.05p1.13p2,534,941
Sep 19, 20241.13p1.18p1.05p1.13p7,839,838
Sep 18, 20241.13p1.15p1.05p1.10p1,718,960
Sep 17, 20241.10p1.11p1.05p1.10p4,186,709
Sep 16, 20241.13p1.15p1.05p1.10p8,547
Sep 13, 20241.13p1.12p1.03p1.10p3,630,740
Sep 12, 20241.13p1.20p1.05p1.10p2,560,242
Sep 11, 20241.13p1.20p1.05p1.13p11,629,657
Sep 10, 20241.15p1.25p1.05p1.13p2,296,890
Sep 9, 20241.15p1.25p1.10p1.15p12,130,432
Sep 6, 20241.18p1.25p1.10p1.15p6,763,988
Sep 5, 20241.10p1.20p1.05p1.15p6,840,341
Sep 4, 20241.10p1.20p1.00p1.10p13,173,854
Sep 3, 20241.10p1.10p1.05p1.10p1,289,139
Sep 2, 20241.10p1.15p1.06p1.10p2,656,320
Aug 30, 20241.20p1.25p0.97p1.10p12,073,299
Aug 29, 20241.00p1.25p1.00p1.20p25,578,920
Aug 28, 20241.00p1.05p0.91p0.95p11,008,095
Aug 27, 20240.90p1.05p0.85p1.00p15,948,378
Aug 23, 20240.82p1.00p0.80p0.88p15,371,659
Aug 22, 20240.78p0.85p0.70p0.82p4,418,918
Showing 1 to 50 of 236