1. Share Prices

  2. Kazera Global PLC (KZG)

1.78p+0.03 (+1.43%)03 Jan 2025, 17:15
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
Jan 3, 20251.75p1.85p1.67p1.77p8,923,162
Jan 2, 20251.75p1.80p1.70p1.75p8,280,044
Dec 31, 20241.73p1.80p1.69p1.75p10,489,968
Dec 30, 20241.73p1.84p1.65p1.73p4,754,793
Dec 27, 20241.65p1.84p1.60p1.80p11,837,854
Dec 24, 20241.65p1.70p1.60p1.65p129,688
Dec 23, 20241.65p1.65p1.58p1.65p2,465,385
Dec 20, 20241.65p1.70p1.60p1.60p2,981,726
Dec 19, 20241.68p1.70p1.60p1.65p3,406,209
Dec 18, 20241.68p1.75p1.60p1.68p5,273,696
Dec 17, 20241.63p1.75p1.60p1.74p6,841,469
Dec 16, 20241.55p1.75p1.45p1.60p20,942,146
Dec 13, 20241.23p1.60p1.15p1.55p48,494,581
Dec 12, 20241.10p1.20p1.00p1.13p372,168
Dec 11, 20241.10p1.14p1.14p1.10p51,628
Dec 10, 20241.10p1.19p1.03p1.10p101,779
Dec 9, 20241.05p1.20p1.00p1.10p6,631,584
Dec 6, 20241.05p1.08p1.00p1.05p971,844
Dec 5, 20241.05p1.10p1.00p1.00p1,500,110
Dec 4, 20241.10p1.15p1.00p1.05p2,273,451
Dec 3, 20241.15p1.15p1.00p1.08p844,591
Dec 2, 20241.20p1.30p1.05p1.25p2,120,765
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
12345
Showing 1 to 50 of 242

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.