1. Share Prices

  2. Kazera Global PLC (KZG)

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

 
     
Download
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
12345
Showing 1 to 50 of 236

Most Read

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68