1. Share Prices

  2. Kazera Global PLC (KZG)

0.88p+0.05 (+6.06%)23 Aug 2024, 17:47
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
Aug 23, 20240.82p1.00p0.80p0.88p15,371,659
Aug 22, 20240.78p0.85p0.70p0.82p4,418,918
Aug 21, 20240.78p0.80p0.70p0.75p7,981,894
Aug 20, 20240.70p0.85p0.65p0.75p7,163,554
Aug 19, 20240.70p0.75p0.65p0.70p3,496,982
Aug 16, 20240.75p0.80p0.65p0.70p20,894,319
Aug 15, 20240.63p0.80p0.50p0.75p14,135,952
Aug 14, 20240.55p0.60p0.50p0.55p3,371,944
Aug 13, 20240.55p0.60p0.50p0.55p4,329,263
Aug 12, 20240.55p0.58p0.54p0.55p1,873,704
Aug 9, 20240.40p0.60p0.42p0.55p243,760,139
Aug 8, 20240.40p0.41p0.35p0.40p957,183
Aug 7, 20240.47p0.50p0.37p0.40p7,096,283
Aug 6, 20240.38p0.40p0.35p0.40p1,841,551
Aug 5, 20240.42p0.45p0.35p0.38p1,530,112
Aug 2, 20240.42p0.45p0.40p0.42p108,780
Aug 1, 20240.47p0.47p0.42p0.42p1,774,746
Jul 31, 20240.50p0.55p0.43p0.47p8,550,925
Jul 30, 20240.38p0.55p0.38p0.50p7,939,289
Jul 29, 20240.38p0.39p0.36p0.38p1,572,953
Jul 26, 20240.38p0.39p0.35p0.38p3,216,889
Jul 25, 20240.38p0.35p0.35p0.38p3,400
Jul 24, 20240.38p0.35p0.35p0.38p900,000
Jul 23, 20240.38p0.38p0.35p0.38p733,580
Jul 22, 20240.42p0.40p0.35p0.38p2,456,070
Jul 19, 20240.47p0.49p0.40p0.42p1,187,364
Jul 17, 20240.47p0.41p0.41p0.47p100,000
Jul 16, 20240.45p0.50p0.41p0.45p307,506
Jul 15, 20240.42p0.46p0.41p0.45p4,684,516
Jul 12, 20240.42p0.42p0.40p0.42p234,614
Jul 10, 20240.42p0.42p0.42p0.42p1,346,887
Jul 9, 20240.42p0.42p0.40p0.42p298,972
Jul 8, 20240.42p0.42p0.42p0.42p203,136
Jul 5, 20240.42p0.42p0.40p0.42p851,814
Jul 4, 20240.42p0.40p0.40p0.42p10
Jul 3, 20240.42p0.43p0.40p0.42p366,145
Jul 2, 20240.45p0.45p0.45p0.42p87,400
Jul 1, 20240.42p0.45p0.40p0.45p1,661,963
Jun 28, 20240.45p0.43p0.40p0.42p4,178,618
Jun 27, 20240.45p0.49p0.43p0.45p638,368
Jun 26, 20240.42p0.47p0.42p0.45p1,494,398
Jun 25, 20240.42p0.45p0.40p0.42p1,208,544
Jun 24, 20240.42p0.44p0.43p0.42p850,000
Jun 21, 20240.47p0.45p0.44p0.42p822,801
Jun 20, 20240.47p0.48p0.45p0.47p585,356
Jun 19, 20240.47p0.48p0.45p0.47p372,964
Jun 18, 20240.53p0.50p0.49p0.47p918,478
Jun 17, 20240.53p0.53p0.53p0.53p190,476
Jun 14, 20240.53p0.50p0.50p0.53p875,000
Jun 13, 20240.53p0.51p0.50p0.53p650,000
12345
Showing 1 to 50 of 234

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.