Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/01/2017 14.25p 15.70p 14.16p 15.00p 3582016
20/01/2017 14.50p 14.53p 13.72p 14.25p 2793259
19/01/2017 12.88p 15.00p 12.76p 14.25p 5348972
18/01/2017 11.00p 12.88p 10.89p 12.50p 3243486
17/01/2017 12.00p 12.20p 10.83p 11.00p 3253400
16/01/2017 11.88p 13.28p 11.50p 12.00p 5614759
13/01/2017 10.00p 12.05p 9.61p 11.88p 5066581
12/01/2017 10.25p 11.00p 9.65p 9.88p 2658298
11/01/2017 9.50p 11.39p 9.29p 10.25p 6973986
10/01/2017 8.00p 9.75p 8.00p 9.50p 3870475
09/01/2017 8.13p 8.70p 7.80p 8.00p 1921401
06/01/2017 7.50p 8.15p 7.50p 8.00p 901941
05/01/2017 7.63p 8.38p 7.50p 7.50p 1621691
04/01/2017 7.75p 8.00p 7.12p 7.63p 748566
03/01/2017 6.63p 8.50p 6.63p 7.88p 2363486
30/12/2016 6.75p 6.75p 6.27p 6.63p 736371
29/12/2016 6.13p 7.25p 6.13p 6.75p 2154014
28/12/2016 5.75p 6.43p 5.66p 6.13p 280457
23/12/2016 5.75p 5.95p 5.63p 5.75p 207711
22/12/2016 5.25p 5.95p 5.25p 5.75p 816230
21/12/2016 5.63p 5.63p 5.07p 5.25p 1403303
20/12/2016 5.38p 5.92p 5.09p 5.63p 1035123
19/12/2016 6.25p 6.38p 5.31p 5.38p 1805353
16/12/2016 6.13p 6.13p 6.00p 6.13p 633507
15/12/2016 6.50p 6.50p 6.10p 6.13p 504345
14/12/2016 7.00p 7.00p 6.31p 6.50p 939122
13/12/2016 7.13p 7.13p 6.80p 7.00p 156246
12/12/2016 7.13p 7.34p 6.82p 7.13p 523104
09/12/2016 7.13p 7.34p 6.82p 7.13p 323930
08/12/2016 7.25p 7.50p 6.80p 7.13p 726068
07/12/2016 7.50p 7.73p 6.60p 7.25p 2487077
06/12/2016 7.38p 7.74p 7.28p 7.50p 948526
05/12/2016 8.00p 8.00p 7.10p 7.38p 1420995
02/12/2016 8.13p 8.89p 7.75p 8.00p 2372295
01/12/2016 7.13p 8.49p 7.13p 8.13p 5973415
30/11/2016 6.13p 7.45p 6.13p 7.13p 3557789
29/11/2016 6.25p 6.95p 5.76p 6.13p 6904076
28/11/2016 5.75p 6.09p 5.71p 6.00p 1598334
25/11/2016 5.25p 6.15p 5.06p 5.88p 3905818
24/11/2016 5.38p 5.38p 5.02p 5.25p 408761
23/11/2016 5.38p 5.38p 5.27p 5.38p 152230
22/11/2016 5.50p 5.50p 5.27p 5.38p 637045
21/11/2016 5.38p 5.75p 5.25p 5.50p 989445
18/11/2016 5.38p 5.39p 5.25p 5.38p 199633
17/11/2016 5.50p 5.50p 5.27p 5.38p 202596
16/11/2016 5.50p 5.70p 5.33p 5.50p 677859
15/11/2016 5.75p 5.80p 5.44p 5.50p 1240791
14/11/2016 5.88p 6.15p 5.70p 5.75p 761995
11/11/2016 5.88p 6.13p 5.66p 5.88p 356992
10/11/2016 5.25p 6.15p 5.13p 5.88p 2450300
09/11/2016 5.75p 5.98p 5.03p 5.25p 2123627
08/11/2016 5.75p 6.00p 5.33p 5.88p 1959182
07/11/2016 5.63p 6.00p 5.10p 5.75p 1319722
04/11/2016 5.88p 6.00p 5.50p 5.75p 1589761
03/11/2016 5.75p 6.25p 5.75p 5.88p 1757632
02/11/2016 5.88p 6.23p 5.58p 5.75p 2621079
01/11/2016 5.25p 5.97p 5.23p 5.88p 2169923
31/10/2016 5.50p 5.75p 5.00p 5.25p 775649
28/10/2016 5.75p 5.85p 5.00p 5.38p 1516299
27/10/2016 4.63p 6.06p 4.63p 5.75p 8773663
26/10/2016 4.38p 4.90p 4.33p 4.63p 2429543
25/10/2016 4.00p 4.90p 4.00p 4.38p 4770680
24/10/2016 3.88p 4.25p 3.75p 4.00p 959411
21/10/2016 3.88p 3.95p 3.75p 3.88p 836637
20/10/2016 3.63p 4.19p 3.53p 3.88p 1935543
19/10/2016 3.50p 3.65p 3.50p 3.63p 376956
18/10/2016 3.50p 3.50p 3.48p 3.50p 60000
17/10/2016 3.50p 3.50p 3.42p 3.50p 100000
14/10/2016 3.50p 3.73p 3.40p 3.50p 336135
13/10/2016 3.50p 3.55p 3.33p 3.50p 526666
12/10/2016 3.63p 3.63p 3.40p 3.50p 60000
11/10/2016 3.13p 3.70p 3.13p 3.63p 589224
10/10/2016 3.50p 3.50p 3.10p 3.13p 245954
07/10/2016 3.50p 3.50p 3.28p 3.50p 292155
06/10/2016 3.33p 3.75p 3.30p 3.50p 1499913
05/10/2016 3.13p 3.75p 3.03p 3.33p 2243819
04/10/2016 3.05p 3.13p 2.76p 3.13p 3580767
03/10/2016 3.25p 3.30p 3.00p 3.05p 1370526
30/09/2016 3.13p 3.13p 3.00p 3.05p 1260601
29/09/2016 3.13p 3.19p 3.12p 3.13p 324205
28/09/2016 3.50p 3.50p 3.01p 3.13p 392825
27/09/2016 3.50p 3.50p 3.28p 3.50p 210361
26/09/2016 3.50p 3.50p 3.28p 3.50p 113000
23/09/2016 3.38p 3.53p 3.28p 3.50p 119852
22/09/2016 3.38p 3.44p 3.28p 3.38p 60826
21/09/2016 3.38p 3.50p 3.25p 3.38p 235524
20/09/2016 3.63p 3.63p 3.33p 3.38p 134549
19/09/2016 3.63p 3.68p 3.50p 3.63p 437271
16/09/2016 3.50p 4.04p 3.25p 3.63p 2908268
15/09/2016 3.50p 3.64p 3.50p 3.50p 67279
14/09/2016 3.75p 3.75p 3.50p 3.50p 649809
13/09/2016 3.63p 3.98p 3.50p 3.75p 655075
12/09/2016 3.75p 4.20p 3.33p 3.63p 4485229
09/09/2016 3.38p 4.20p 3.38p 3.75p 10470271
08/09/2016 3.00p 3.50p 2.95p 3.38p 4019545
07/09/2016 3.00p 3.00p 3.00p 3.00p 0
06/09/2016 3.00p 3.00p 3.00p 3.00p 0
05/09/2016 3.00p 3.00p 2.80p 3.00p 85000
02/09/2016 2.63p 3.00p 2.63p 3.00p 426191
01/09/2016 2.75p 2.90p 2.52p 2.75p 440442
31/08/2016 2.75p 2.75p 2.66p 2.75p 156604
30/08/2016 2.75p 2.75p 2.65p 2.75p 24500
26/08/2016 2.75p 2.75p 2.75p 2.75p 0
25/08/2016 2.75p 3.00p 2.75p 2.75p 10000
24/08/2016 2.63p 2.99p 2.63p 2.75p 139844
23/08/2016 3.00p 3.00p 2.57p 2.63p 555000
22/08/2016 3.00p 3.10p 2.75p 3.00p 415040
19/08/2016 3.13p 3.25p 3.00p 3.00p 1279789
18/08/2016 2.63p 3.15p 2.63p 3.13p 863188
17/08/2016 2.75p 2.75p 2.51p 2.63p 382128
16/08/2016 2.75p 2.83p 2.60p 2.75p 68318
15/08/2016 2.63p 2.93p 2.53p 2.75p 205876
12/08/2016 2.63p 2.90p 2.55p 2.63p 832299
11/08/2016 2.88p 2.88p 2.55p 2.63p 456100
10/08/2016 2.63p 2.90p 2.63p 2.88p 264743
09/08/2016 2.88p 2.88p 2.63p 2.63p 95000
08/08/2016 2.88p 3.00p 2.75p 2.88p 50735
05/08/2016 2.75p 2.95p 2.75p 2.88p 325002
04/08/2016 2.88p 2.88p 2.50p 2.75p 1146808
03/08/2016 2.88p 2.95p 2.65p 2.88p 265900
02/08/2016 2.88p 2.97p 2.78p 2.88p 251427
01/08/2016 3.13p 3.13p 2.78p 2.88p 858737
29/07/2016 3.05p 3.13p 3.05p 3.13p 140115
28/07/2016 3.25p 3.25p 3.05p 3.05p 481926
27/07/2016 3.13p 3.25p 3.00p 3.25p 972465
26/07/2016 3.25p 3.49p 3.03p 3.13p 1346781
25/07/2016 3.38p 3.49p 3.05p 3.25p 1275348
22/07/2016 3.38p 3.49p 3.25p 3.38p 1540858
21/07/2016 3.13p 3.49p 3.13p 3.38p 1738843
20/07/2016 3.38p 3.99p 3.13p 3.13p 6614536
19/07/2016 4.88p 4.88p 4.75p 4.75p 119876
18/07/2016 4.88p 4.88p 4.75p 4.88p 5600
15/07/2016 4.75p 4.90p 4.75p 4.88p 25000
14/07/2016 4.75p 4.95p 4.63p 4.75p 95000
13/07/2016 4.75p 4.75p 4.63p 4.75p 12500
12/07/2016 4.63p 4.75p 4.63p 4.75p 102918
11/07/2016 4.88p 4.88p 4.50p 4.63p 81862
08/07/2016 4.88p 4.88p 4.75p 4.88p 12432
07/07/2016 4.88p 4.99p 4.88p 4.88p 1964
06/07/2016 5.00p 5.00p 4.75p 4.88p 207805
05/07/2016 5.13p 5.13p 5.00p 5.00p 0
04/07/2016 5.13p 5.25p 5.13p 5.13p 23000
01/07/2016 4.88p 5.25p 4.88p 5.00p 353925
30/06/2016 4.88p 4.88p 4.88p 4.88p 0
29/06/2016 4.88p 4.88p 4.78p 4.88p 94093

*Close Price adjusted for both dividends and splits