Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kazera Global

Date Open High Low Close* Volume
06/11/2017 4.63p 5.19p 4.55p 5.00p 1409153
03/11/2017 4.75p 4.75p 4.55p 4.63p 125444
02/11/2017 4.75p 4.87p 4.63p 4.75p 787569
01/11/2017 4.63p 4.86p 4.50p 4.75p 1188682
31/10/2017 4.75p 4.75p 4.60p 4.63p 756827
30/10/2017 4.75p 4.86p 4.50p 4.75p 722719
27/10/2017 4.75p 4.80p 4.53p 4.63p 803837
26/10/2017 4.88p 4.88p 4.53p 4.75p 496843
25/10/2017 4.88p 4.95p 4.75p 4.88p 1012097
24/10/2017 5.00p 5.00p 4.83p 4.88p 338200
23/10/2017 5.38p 5.38p 4.77p 5.00p 629752
20/10/2017 5.13p 5.19p 5.00p 5.13p 530994
19/10/2017 5.00p 5.23p 4.92p 5.13p 1357955
18/10/2017 5.13p 5.13p 4.88p 5.00p 482536
17/10/2017 5.50p 5.50p 4.90p 5.13p 2486352
16/10/2017 5.63p 5.75p 5.31p 5.50p 912497
13/10/2017 5.13p 5.88p 5.13p 5.63p 4766827
12/10/2017 5.13p 5.13p 4.88p 5.13p 2399380
11/10/2017 5.25p 5.25p 5.13p 5.13p 1128352
10/10/2017 4.50p 5.38p 4.50p 5.25p 3518862
09/10/2017 4.50p 4.50p 4.50p 4.50p 365770
06/10/2017 4.63p 4.63p 4.50p 4.50p 649313
05/10/2017 4.63p 4.63p 4.63p 4.63p 200397
04/10/2017 4.63p 4.63p 4.38p 4.63p 1296058
03/10/2017 4.75p 4.75p 4.63p 4.63p 494355
02/10/2017 4.88p 4.88p 4.63p 4.75p 2552151
29/09/2017 4.88p 4.88p 4.88p 4.88p 282609
28/09/2017 5.13p 5.13p 4.88p 4.88p 4870774
27/09/2017 5.13p 5.13p 5.13p 5.13p 838307
26/09/2017 4.88p 5.25p 4.88p 5.13p 2601213
25/09/2017 5.38p 5.38p 4.88p 4.88p 5033329
22/09/2017 5.63p 5.63p 5.38p 5.38p 1660038
21/09/2017 5.63p 5.63p 5.38p 5.63p 4219912
20/09/2017 5.88p 5.88p 5.63p 5.63p 1288008
19/09/2017 6.13p 6.13p 5.88p 5.88p 2245446
18/09/2017 6.63p 6.50p 6.13p 6.13p 2818320
15/09/2017 6.13p 6.50p 5.88p 6.38p 2835752
14/09/2017 6.13p 6.13p 6.13p 6.13p 745505
13/09/2017 5.88p 6.13p 5.88p 6.13p 1822496
12/09/2017 6.25p 6.25p 5.88p 5.88p 907165
11/09/2017 6.25p 6.25p 6.13p 6.25p 566030
08/09/2017 6.25p 6.25p 6.25p 6.25p 289956
07/09/2017 6.13p 6.25p 5.88p 6.25p 1967273
06/09/2017 6.13p 6.13p 6.13p 6.13p 457967
05/09/2017 6.25p 6.25p 6.13p 6.13p 1129231
04/09/2017 6.25p 6.25p 6.25p 6.25p 323852
01/09/2017 6.38p 6.38p 6.13p 6.25p 602345
31/08/2017 6.38p 6.50p 6.25p 6.38p 1658669
30/08/2017 6.25p 6.50p 6.13p 6.38p 1603831
29/08/2017 6.50p 6.50p 6.25p 6.25p 292244
25/08/2017 6.13p 6.50p 6.13p 6.50p 400123
24/08/2017 6.50p 6.50p 6.13p 6.13p 828786
23/08/2017 6.13p 6.50p 6.13p 6.50p 954831
22/08/2017 6.13p 6.13p 6.13p 6.13p 1839296
21/08/2017 6.25p 6.25p 6.13p 6.13p 1910710
18/08/2017 6.25p 6.25p 6.25p 6.25p 994352
17/08/2017 6.38p 6.38p 6.25p 6.25p 1160404
16/08/2017 6.25p 6.63p 6.25p 6.38p 3124106
15/08/2017 6.50p 6.50p 6.13p 6.25p 1350244
14/08/2017 6.38p 6.50p 6.38p 6.50p 1819506
11/08/2017 7.00p 7.00p 6.20p 6.38p 2656262
10/08/2017 7.13p 7.13p 6.88p 7.00p 1579269
09/08/2017 6.75p 7.25p 6.50p 7.13p 2837549
08/08/2017 6.63p 6.88p 6.50p 6.75p 3076158
07/08/2017 6.38p 6.75p 6.38p 6.63p 2098748
04/08/2017 6.38p 6.50p 6.38p 6.38p 1315053
03/08/2017 6.75p 7.00p 6.38p 6.38p 3642006
02/08/2017 5.88p 6.88p 5.88p 6.75p 6382502
01/08/2017 6.00p 6.00p 5.88p 5.88p 3089726
31/07/2017 6.13p 6.13p 5.88p 6.00p 3601432
28/07/2017 6.50p 6.50p 5.88p 6.13p 4398937
27/07/2017 6.75p 8.25p 6.13p 6.50p 10012963
26/07/2017 8.13p 8.25p 8.00p 8.25p 2724528
25/07/2017 8.75p 8.75p 8.13p 8.13p 493705
24/07/2017 8.75p 8.75p 8.75p 8.75p 123362
21/07/2017 8.38p 8.88p 8.38p 8.75p 1340508
20/07/2017 9.38p 9.38p 8.38p 8.38p 1272299
19/07/2017 9.75p 9.75p 9.38p 9.38p 319282
18/07/2017 10.25p 10.50p 9.63p 9.75p 1472497
17/07/2017 9.38p 10.50p 9.13p 10.25p 2794242
14/07/2017 8.88p 9.25p 8.88p 9.13p 841431
13/07/2017 9.13p 9.13p 8.75p 8.88p 921988
12/07/2017 8.63p 9.25p 8.63p 9.13p 1434976
11/07/2017 8.75p 8.75p 8.25p 8.63p 1788795
10/07/2017 9.25p 9.25p 8.75p 8.75p 1374750
07/07/2017 9.25p 9.50p 9.13p 9.25p 1229836
06/07/2017 9.50p 9.50p 9.13p 9.13p 869767
05/07/2017 9.63p 9.63p 9.13p 9.50p 789014
04/07/2017 9.88p 9.88p 9.63p 9.63p 743145
03/07/2017 10.50p 10.50p 9.88p 9.88p 491124
30/06/2017 11.00p 11.00p 10.13p 10.50p 1828259
29/06/2017 10.63p 11.00p 10.63p 11.00p 734171
28/06/2017 9.63p 10.75p 9.63p 10.63p 761061
27/06/2017 9.88p 9.88p 9.63p 9.63p 445550
26/06/2017 9.88p 10.00p 9.88p 9.88p 519727
23/06/2017 10.13p 10.75p 9.88p 9.88p 1002716
22/06/2017 10.50p 10.63p 10.13p 10.13p 0
21/06/2017 10.50p 10.50p 10.50p 10.50p 0
20/06/2017 10.75p 10.75p 10.13p 10.50p 0
19/06/2017 10.88p 10.88p 10.75p 10.75p 0
16/06/2017 11.00p 11.15p 10.75p 10.88p 268422
15/06/2017 11.25p 11.25p 10.81p 11.00p 537938
14/06/2017 11.50p 11.67p 11.25p 11.38p 586051
13/06/2017 11.38p 12.15p 11.25p 11.50p 1155038
12/06/2017 10.38p 11.50p 10.14p 11.38p 769805
09/06/2017 10.75p 10.75p 10.08p 10.38p 655590
08/06/2017 10.88p 10.97p 10.65p 10.75p 1046021
07/06/2017 10.88p 11.00p 10.75p 10.88p 362859
06/06/2017 10.88p 11.10p 10.78p 10.88p 754551
05/06/2017 11.25p 11.25p 10.55p 10.88p 1004112
02/06/2017 11.75p 11.90p 11.10p 11.25p 326321
01/06/2017 12.63p 12.63p 11.60p 11.75p 591027
31/05/2017 12.63p 13.00p 12.25p 12.63p 463671
30/05/2017 12.38p 12.90p 12.32p 12.63p 340111
26/05/2017 12.13p 12.90p 12.07p 12.38p 906795
25/05/2017 12.38p 12.40p 12.06p 12.13p 238146
24/05/2017 12.75p 12.75p 12.25p 12.38p 1098494
23/05/2017 13.12p 13.38p 12.65p 12.75p 781661
22/05/2017 13.12p 13.35p 13.03p 13.12p 299119
19/05/2017 13.00p 13.35p 12.90p 13.12p 442093
18/05/2017 13.12p 13.20p 12.85p 13.00p 617598
17/05/2017 13.00p 13.30p 12.85p 13.12p 536963
16/05/2017 13.25p 13.39p 12.75p 13.00p 736294
15/05/2017 12.75p 13.50p 12.75p 13.25p 1057700
12/05/2017 12.75p 12.90p 12.25p 12.75p 1276833
11/05/2017 13.12p 13.38p 12.55p 12.75p 989604
10/05/2017 11.63p 13.30p 11.62p 13.12p 1539878
09/05/2017 11.25p 12.00p 11.11p 11.63p 498345
08/05/2017 10.50p 11.70p 10.50p 11.25p 940595
05/05/2017 10.50p 10.73p 10.25p 10.50p 184331
04/05/2017 10.50p 10.50p 10.25p 10.50p 434818
03/05/2017 10.13p 10.80p 10.13p 10.50p 1273531
02/05/2017 10.63p 10.89p 10.05p 10.13p 564152
28/04/2017 10.88p 11.00p 10.03p 10.63p 1186002
27/04/2017 11.25p 11.70p 10.78p 10.88p 2130505
26/04/2017 10.00p 11.40p 9.87p 11.25p 1464244
25/04/2017 9.00p 10.20p 8.90p 10.00p 3166165
24/04/2017 9.25p 9.29p 8.89p 9.00p 259240
21/04/2017 9.13p 9.50p 8.81p 9.25p 1522135
20/04/2017 9.63p 9.63p 8.79p 9.13p 1422369
19/04/2017 9.88p 9.88p 9.52p 9.63p 335347
18/04/2017 9.88p 9.93p 9.75p 9.88p 901864
13/04/2017 9.88p 9.97p 9.75p 9.88p 1087581
12/04/2017 10.00p 10.05p 9.60p 9.88p 1545969
11/04/2017 10.00p 10.10p 9.75p 10.00p 948294
10/04/2017 10.75p 10.75p 9.60p 10.00p 2619151
07/04/2017 11.25p 11.25p 10.26p 10.75p 610335
06/04/2017 10.00p 11.75p 10.00p 11.25p 2320516
05/04/2017 10.13p 10.30p 9.60p 10.00p 860363
04/04/2017 10.38p 10.39p 9.80p 10.13p 489602
03/04/2017 11.13p 11.13p 10.20p 10.38p 1796192
31/03/2017 11.88p 11.92p 10.53p 11.13p 1462508
30/03/2017 11.88p 12.20p 11.77p 11.88p 629179
29/03/2017 12.13p 12.13p 11.75p 11.88p 774250
28/03/2017 12.75p 12.75p 11.80p 12.13p 765800
27/03/2017 13.25p 13.45p 12.25p 12.75p 1086800
24/03/2017 12.50p 12.75p 12.00p 12.25p 522494
23/03/2017 12.63p 12.87p 12.00p 12.50p 914203
22/03/2017 12.63p 12.75p 11.80p 12.63p 1045048
21/03/2017 13.25p 13.25p 12.62p 12.75p 604371
20/03/2017 13.75p 14.00p 13.15p 13.25p 478433
17/03/2017 14.00p 14.12p 13.53p 13.75p 645044
16/03/2017 14.00p 14.20p 13.53p 14.00p 1360078
15/03/2017 14.25p 14.50p 13.70p 14.00p 1280634
14/03/2017 13.88p 14.50p 13.85p 14.25p 631257
13/03/2017 13.25p 15.00p 13.25p 13.88p 1178742
10/03/2017 12.88p 13.50p 12.75p 13.25p 679363
09/03/2017 13.12p 13.25p 12.75p 12.88p 894272
08/03/2017 13.75p 13.95p 13.00p 13.12p 546016
07/03/2017 13.25p 13.75p 12.67p 13.75p 772930
06/03/2017 13.50p 13.50p 13.00p 13.25p 1147958
03/03/2017 14.00p 14.00p 13.25p 13.50p 1020068
02/03/2017 14.25p 14.35p 13.75p 14.00p 973465
01/03/2017 15.13p 15.40p 13.65p 14.25p 1667722
28/02/2017 13.88p 15.48p 13.88p 15.13p 3035446
27/02/2017 13.12p 14.50p 13.12p 14.00p 3841529
24/02/2017 12.63p 13.60p 12.58p 13.12p 1968325
23/02/2017 12.25p 12.88p 12.10p 12.63p 678974
22/02/2017 12.38p 12.95p 12.10p 12.25p 1485796
21/02/2017 12.00p 12.53p 11.86p 12.38p 2392020
20/02/2017 13.12p 13.25p 11.67p 12.00p 2286398
17/02/2017 13.25p 13.50p 13.00p 13.12p 1096972
16/02/2017 13.75p 13.94p 13.11p 13.25p 953045
15/02/2017 14.00p 14.10p 13.11p 13.88p 2342650
14/02/2017 13.88p 14.30p 13.50p 14.00p 2344387
13/02/2017 13.50p 14.25p 13.50p 13.88p 3307415
10/02/2017 12.63p 13.87p 12.36p 13.50p 4321480
09/02/2017 11.75p 13.25p 11.59p 12.63p 3813741
08/02/2017 11.25p 12.25p 11.01p 11.75p 1501324
07/02/2017 10.50p 11.70p 10.50p 11.25p 1274318
06/02/2017 10.88p 10.88p 10.00p 10.50p 2543675
03/02/2017 11.75p 11.99p 10.65p 10.88p 1251769
02/02/2017 12.75p 13.24p 11.75p 11.75p 3408262
01/02/2017 9.75p 12.70p 9.75p 12.38p 9797233
31/01/2017 9.25p 10.13p 9.13p 9.50p 1964726
30/01/2017 10.25p 10.40p 8.00p 9.25p 9126754
27/01/2017 12.25p 12.25p 10.00p 10.63p 3789487
26/01/2017 13.38p 13.69p 11.83p 12.25p 5201745
25/01/2017 14.00p 14.00p 12.25p 13.38p 6838515
24/01/2017 15.00p 15.88p 14.90p 15.25p 1602668

*Close Price adjusted for both dividends and splits