Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 323939 |
| 23/12/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 885374 |
| 22/12/2025 | 1.28p | 1.35p | 1.25p | 1.30p | 387972 |
| 19/12/2025 | 1.28p | 1.35p | 1.25p | 1.30p | 1128326 |
| 18/12/2025 | 1.30p | 1.35p | 1.25p | 1.30p | 1271137 |
| 17/12/2025 | 1.25p | 1.30p | 1.25p | 1.30p | 893830 |
| 16/12/2025 | 1.30p | 1.30p | 1.20p | 1.25p | 1649661 |
| 15/12/2025 | 1.35p | 1.36p | 1.20p | 1.33p | 1122516 |
| 12/12/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 77020 |
| 11/12/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 159864 |
| 10/12/2025 | 1.35p | 1.36p | 1.31p | 1.35p | 209407 |
| 09/12/2025 | 1.40p | 1.50p | 1.30p | 1.35p | 343993 |
| 08/12/2025 | 1.35p | 1.50p | 1.30p | 1.40p | 3614946 |
| 05/12/2025 | 1.40p | 1.40p | 1.30p | 1.35p | 302004 |
| 04/12/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 11613351 |
| 03/12/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 1114583 |
| 02/12/2025 | 1.45p | 1.45p | 1.31p | 1.35p | 1065326 |
| 01/12/2025 | 1.48p | 1.55p | 1.35p | 1.45p | 1378227 |
| 28/11/2025 | 1.48p | 1.50p | 1.41p | 1.45p | 1854146 |
| 27/11/2025 | 1.40p | 1.50p | 1.33p | 1.45p | 6721886 |
| 26/11/2025 | 1.40p | 1.40p | 1.33p | 1.40p | 352575 |
| 25/11/2025 | 1.40p | 1.50p | 1.33p | 1.40p | 1375700 |
| 24/11/2025 | 1.40p | 1.40p | 1.30p | 1.40p | 637149 |
| 21/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 6173850 |
| 20/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 1285215 |
| 19/11/2025 | 1.40p | 1.50p | 1.31p | 1.40p | 11206639 |
| 18/11/2025 | 1.40p | 1.42p | 1.30p | 1.40p | 900077 |
| 17/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 4822139 |
| 14/11/2025 | 1.40p | 1.40p | 1.33p | 1.40p | 94261 |
| 13/11/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 692450 |
| 12/11/2025 | 1.40p | 1.40p | 1.30p | 1.40p | 7615063 |
| 11/11/2025 | 1.40p | 1.41p | 1.37p | 1.40p | 2700316 |
| 10/11/2025 | 1.45p | 1.50p | 1.30p | 1.40p | 6239306 |
| 07/11/2025 | 1.40p | 1.45p | 1.30p | 1.40p | 493207 |
| 06/11/2025 | 1.40p | 1.47p | 1.35p | 1.40p | 1485037 |
| 05/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 830647 |
| 04/11/2025 | 1.40p | 1.40p | 1.36p | 1.40p | 1004289 |
| 03/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 3255982 |
| 31/10/2025 | 1.30p | 1.40p | 1.28p | 1.33p | 1140884 |
| 30/10/2025 | 1.30p | 1.35p | 1.26p | 1.30p | 998050 |
| 29/10/2025 | 1.25p | 1.35p | 1.25p | 1.35p | 1809543 |
| 28/10/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3662376 |
| 27/10/2025 | 1.23p | 1.25p | 1.20p | 1.20p | 1397460 |
| 24/10/2025 | 1.23p | 1.25p | 1.21p | 1.23p | 1363441 |
| 23/10/2025 | 1.25p | 1.35p | 1.15p | 1.23p | 3310925 |
| 22/10/2025 | 1.23p | 1.30p | 1.22p | 1.25p | 1302331 |
| 21/10/2025 | 1.28p | 1.28p | 1.20p | 1.23p | 625604 |
| 20/10/2025 | 1.25p | 1.35p | 1.22p | 1.28p | 2292531 |
| 17/10/2025 | 1.30p | 1.35p | 1.20p | 1.25p | 2450651 |
| 16/10/2025 | 1.25p | 1.33p | 1.23p | 1.30p | 2925157 |
| 15/10/2025 | 1.33p | 1.33p | 1.20p | 1.25p | 2225665 |
| 14/10/2025 | 1.30p | 1.40p | 1.21p | 1.33p | 3505201 |
| 13/10/2025 | 1.33p | 1.40p | 1.25p | 1.30p | 1113365 |
| 10/10/2025 | 1.35p | 1.35p | 1.20p | 1.30p | 4847107 |
| 09/10/2025 | 1.33p | 1.40p | 1.30p | 1.35p | 1164375 |
| 08/10/2025 | 1.38p | 1.45p | 1.27p | 1.33p | 2560565 |
| 07/10/2025 | 1.38p | 1.40p | 1.33p | 1.38p | 356972 |
| 06/10/2025 | 1.40p | 1.45p | 1.32p | 1.38p | 2326526 |
| 03/10/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 125008 |
| 02/10/2025 | 1.45p | 1.50p | 1.34p | 1.40p | 3224225 |
| 01/10/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 854170 |
| 30/09/2025 | 1.55p | 1.60p | 1.40p | 1.45p | 2849199 |
| 29/09/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 780106 |
| 26/09/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 2010922 |
| 25/09/2025 | 1.50p | 1.65p | 1.50p | 1.55p | 3124249 |
| 24/09/2025 | 1.45p | 1.55p | 1.41p | 1.48p | 1713458 |
| 23/09/2025 | 1.55p | 1.60p | 1.40p | 1.45p | 4422086 |
| 22/09/2025 | 1.60p | 1.62p | 1.50p | 1.55p | 2771311 |
| 19/09/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 312060 |
| 18/09/2025 | 1.60p | 1.70p | 1.52p | 1.60p | 841370 |
| 17/09/2025 | 1.63p | 1.70p | 1.50p | 1.60p | 1363105 |
| 16/09/2025 | 1.65p | 1.65p | 1.63p | 1.63p | 1025000 |
| 15/09/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 1608295 |
| 12/09/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 731650 |
| 11/09/2025 | 1.70p | 1.70p | 1.65p | 1.65p | 701092 |
| 10/09/2025 | 1.70p | 1.75p | 1.65p | 1.65p | 1598453 |
| 09/09/2025 | 1.68p | 1.80p | 1.66p | 1.70p | 2054338 |
| 08/09/2025 | 1.65p | 1.75p | 1.60p | 1.68p | 1454327 |
| 05/09/2025 | 1.63p | 1.79p | 1.60p | 1.70p | 3186357 |
| 04/09/2025 | 1.70p | 1.70p | 1.60p | 1.63p | 1600072 |
| 03/09/2025 | 1.73p | 1.80p | 1.64p | 1.70p | 433358 |
| 02/09/2025 | 1.68p | 1.80p | 1.60p | 1.73p | 12415192 |
| 01/09/2025 | 1.63p | 1.63p | 1.58p | 1.63p | 282775 |
| 29/08/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 294485 |
| 28/08/2025 | 1.63p | 1.70p | 1.52p | 1.63p | 308586 |
| 27/08/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 520680 |
| 26/08/2025 | 1.70p | 1.70p | 1.55p | 1.63p | 885459 |
| 22/08/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 404192 |
| 21/08/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 7166 |
| 20/08/2025 | 1.73p | 1.73p | 1.67p | 1.73p | 563505 |
| 19/08/2025 | 1.73p | 1.73p | 1.72p | 1.73p | 66666 |
| 18/08/2025 | 1.73p | 1.73p | 1.67p | 1.73p | 430753 |
| 15/08/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 1134 |
| 14/08/2025 | 1.78p | 1.85p | 1.67p | 1.73p | 501350 |
| 13/08/2025 | 1.78p | 1.85p | 1.70p | 1.78p | 71802 |
| 12/08/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 456921 |
| 11/08/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 553849 |
| 08/08/2025 | 1.78p | 1.80p | 1.70p | 1.80p | 381178 |
| 07/08/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 456581 |
| 06/08/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 456776 |
| 05/08/2025 | 1.80p | 1.80p | 1.71p | 1.80p | 550000 |
| 04/08/2025 | 1.83p | 1.90p | 1.71p | 1.80p | 7808051 |
| 01/08/2025 | 1.70p | 1.90p | 1.65p | 1.83p | 8576623 |
| 31/07/2025 | 1.63p | 1.75p | 1.55p | 1.68p | 1635141 |
| 30/07/2025 | 1.63p | 1.66p | 1.58p | 1.63p | 1060151 |
| 29/07/2025 | 1.55p | 1.69p | 1.50p | 1.63p | 2902695 |
| 28/07/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 1140359 |
| 25/07/2025 | 1.55p | 1.55p | 1.47p | 1.47p | 589260 |
| 24/07/2025 | 1.55p | 1.63p | 1.50p | 1.63p | 1111006 |
| 23/07/2025 | 1.55p | 1.60p | 1.50p | 1.51p | 1484103 |
| 22/07/2025 | 1.53p | 1.55p | 1.50p | 1.52p | 840065 |
| 21/07/2025 | 1.53p | 1.53p | 1.47p | 1.53p | 702945 |
| 18/07/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 244474 |
| 17/07/2025 | 1.55p | 1.60p | 1.50p | 1.53p | 435521 |
| 16/07/2025 | 1.53p | 1.58p | 1.50p | 1.55p | 2736716 |
| 15/07/2025 | 1.53p | 1.54p | 1.50p | 1.53p | 461141 |
| 14/07/2025 | 1.53p | 1.54p | 1.51p | 1.53p | 58008 |
| 11/07/2025 | 1.63p | 1.63p | 1.50p | 1.53p | 2817332 |
| 10/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 96484 |
| 09/07/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 122834 |
| 08/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 780076 |
| 07/07/2025 | 1.63p | 1.63p | 1.62p | 1.63p | 277279 |
| 04/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 278666 |
| 03/07/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 687835 |
| 02/07/2025 | 1.65p | 1.70p | 1.57p | 1.63p | 852198 |
| 01/07/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 48008 |
| 30/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1006292 |
| 27/06/2025 | 1.70p | 1.80p | 1.60p | 1.65p | 749969 |
| 26/06/2025 | 1.75p | 1.80p | 1.60p | 1.70p | 23220888 |
| 25/06/2025 | 1.73p | 1.80p | 1.70p | 1.75p | 1017011 |
| 24/06/2025 | 1.73p | 1.79p | 1.62p | 1.73p | 321550 |
| 23/06/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 3654732 |
| 20/06/2025 | 1.73p | 1.73p | 1.72p | 1.73p | 187527 |
| 19/06/2025 | 1.68p | 1.79p | 1.60p | 1.73p | 1887510 |
| 18/06/2025 | 1.70p | 1.70p | 1.64p | 1.65p | 491696 |
| 17/06/2025 | 1.68p | 1.70p | 1.65p | 1.68p | 449691 |
| 16/06/2025 | 1.65p | 1.71p | 1.60p | 1.68p | 1458186 |
| 13/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1397792 |
| 12/06/2025 | 1.65p | 1.73p | 1.60p | 1.65p | 294141 |
| 11/06/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 1104007 |
| 10/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 602533 |
| 09/06/2025 | 1.68p | 1.70p | 1.60p | 1.65p | 1014817 |
| 06/06/2025 | 1.68p | 1.75p | 1.60p | 1.68p | 440900 |
| 05/06/2025 | 1.65p | 1.75p | 1.60p | 1.68p | 3456556 |
| 04/06/2025 | 1.68p | 1.75p | 1.55p | 1.65p | 799495 |
| 03/06/2025 | 1.68p | 1.68p | 1.60p | 1.68p | 174022 |
| 02/06/2025 | 1.68p | 1.70p | 1.64p | 1.68p | 500787 |
| 30/05/2025 | 1.68p | 1.75p | 1.65p | 1.68p | 1363907 |
| 29/05/2025 | 1.63p | 1.73p | 1.55p | 1.68p | 1199150 |
| 28/05/2025 | 1.60p | 1.70p | 1.50p | 1.63p | 1293317 |
| 27/05/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 1351982 |
| 23/05/2025 | 1.70p | 1.75p | 1.52p | 1.55p | 7804634 |
| 22/05/2025 | 1.70p | 1.75p | 1.65p | 1.70p | 1840044 |
| 21/05/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 1517432 |
| 20/05/2025 | 1.80p | 1.85p | 1.65p | 1.73p | 2979112 |
| 19/05/2025 | 2.05p | 2.20p | 1.63p | 1.80p | 8336277 |
| 16/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 64242176 |
| 15/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 3077336 |
| 14/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 792571 |
| 13/05/2025 | 2.15p | 2.30p | 2.00p | 2.05p | 376348 |
| 12/05/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 2747360 |
| 09/05/2025 | 1.90p | 2.30p | 1.80p | 2.16p | 7454804 |
| 08/05/2025 | 1.95p | 2.10p | 1.80p | 1.90p | 401370 |
| 07/05/2025 | 2.15p | 2.30p | 1.80p | 1.95p | 41961800 |
| 06/05/2025 | 1.63p | 1.85p | 1.58p | 1.78p | 8089300 |
| 02/05/2025 | 1.73p | 1.80p | 1.63p | 1.63p | 2708337 |
| 01/05/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2189510 |
| 30/04/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 1057116 |
| 29/04/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 362036 |
| 28/04/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 870995 |
| 25/04/2025 | 1.65p | 1.77p | 1.55p | 1.73p | 1564962 |
| 24/04/2025 | 1.60p | 1.65p | 1.57p | 1.65p | 622764 |
| 23/04/2025 | 1.60p | 1.63p | 1.55p | 1.60p | 1338188 |
| 22/04/2025 | 1.58p | 1.65p | 1.55p | 1.60p | 4934637 |
| 17/04/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 717353 |
| 16/04/2025 | 1.55p | 1.60p | 1.51p | 1.58p | 1194477 |
| 15/04/2025 | 1.55p | 1.56p | 1.50p | 1.55p | 2007220 |
| 14/04/2025 | 1.63p | 1.63p | 1.51p | 1.55p | 2491180 |
| 11/04/2025 | 1.68p | 1.70p | 1.55p | 1.63p | 1951255 |
| 10/04/2025 | 1.70p | 1.80p | 1.55p | 1.68p | 3191301 |
| 09/04/2025 | 1.60p | 1.80p | 1.53p | 1.70p | 7857316 |
| 08/04/2025 | 1.43p | 1.70p | 1.43p | 1.60p | 5771937 |
| 07/04/2025 | 1.40p | 1.50p | 1.32p | 1.43p | 3899925 |
| 04/04/2025 | 1.50p | 1.60p | 1.30p | 1.43p | 3559197 |
| 03/04/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 203570 |
| 02/04/2025 | 1.50p | 1.52p | 1.46p | 1.50p | 243995 |
| 01/04/2025 | 1.45p | 1.57p | 1.40p | 1.50p | 37098696 |
| 31/03/2025 | 1.48p | 1.48p | 1.32p | 1.38p | 2316610 |
| 28/03/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 2372028 |
| 27/03/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 696842 |
| 26/03/2025 | 1.58p | 1.60p | 1.40p | 1.45p | 7890966 |
| 25/03/2025 | 1.58p | 1.65p | 1.50p | 1.58p | 3321378 |
| 24/03/2025 | 1.58p | 1.65p | 1.52p | 1.58p | 3259880 |
| 21/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 733506 |
| 20/03/2025 | 1.60p | 1.64p | 1.57p | 1.60p | 383391 |
| 19/03/2025 | 1.70p | 1.70p | 1.55p | 1.60p | 4014182 |
| 18/03/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 768231 |
| 17/03/2025 | 1.75p | 1.80p | 1.65p | 1.73p | 1610798 |
| 14/03/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 4045001 |
| 13/03/2025 | 1.73p | 1.80p | 1.70p | 1.75p | 5121906 |
*Close Price adjusted for both dividends and splits