1. Share Prices

  2. Kazera Global PLC (KZG)

1.20p+0.00 (+0.00%)29 Nov 2024, 16:15
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 29, 20241.20p1.30p1.10p1.20p4,059,994
Nov 28, 20241.20p1.30p1.10p1.20p213,569
Nov 27, 20241.20p1.30p1.10p1.20p48,578
Nov 26, 20241.20p1.19p1.10p1.20p1,713,006
Nov 25, 20241.20p1.30p1.11p1.30p1,575,761
Nov 22, 20241.20p1.30p1.10p1.20p869,468
Nov 21, 20241.25p1.30p1.13p1.20p1,098,056
Nov 20, 20241.13p1.33p1.03p1.23p5,450,338
Nov 19, 20241.13p1.20p1.05p1.13p421,332
Nov 18, 20241.13p1.23p1.05p1.13p154,598
Nov 15, 20241.10p1.20p1.00p1.20p1,665,296
Nov 14, 20241.15p1.17p1.01p1.10p1,291,709
Nov 13, 20241.25p1.30p1.10p1.18p4,193,093
Nov 12, 20241.25p1.30p1.20p1.25p398,133
Nov 11, 20241.13p1.29p1.17p1.24p3,375,440
Nov 8, 20241.13p1.20p1.08p1.13p95,040,833
Nov 7, 20241.13p1.20p1.05p1.13p1,176,833
Nov 6, 20241.13p1.20p1.05p1.13p1,351,278
Nov 5, 20241.10p1.19p1.05p1.13p990,641
Nov 4, 20241.13p1.15p1.05p1.15p833,328
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
12345
Showing 1 to 50 of 241

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.