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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2011 | 177.50p | 177.50p | 168.00p | 177.50p | 13763 |
| 08/07/2011 | 182.50p | 186.20p | 175.00p | 177.50p | 5286 |
| 07/07/2011 | 185.00p | 185.50p | 175.00p | 182.50p | 18851 |
| 06/07/2011 | 187.50p | 187.50p | 175.00p | 185.00p | 16233 |
| 05/07/2011 | 190.00p | 191.00p | 185.00p | 187.50p | 14583 |
| 04/07/2011 | 205.00p | 205.00p | 186.00p | 192.50p | 6924 |
| 01/07/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 15986 |
| 30/06/2011 | 205.00p | 205.00p | 190.00p | 205.00p | 300 |
| 29/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 10646 |
| 28/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 545 |
| 27/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 1601 |
| 24/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 10146 |
| 23/06/2011 | 205.00p | 205.00p | 185.00p | 205.00p | 1434 |
| 22/06/2011 | 205.00p | 205.00p | 189.00p | 205.00p | 612 |
| 21/06/2011 | 205.00p | 205.00p | 187.00p | 205.00p | 95 |
| 20/06/2011 | 205.00p | 205.00p | 188.00p | 205.00p | 5720 |
| 17/06/2011 | 212.50p | 212.50p | 188.00p | 205.00p | 1359 |
| 16/06/2011 | 212.50p | 212.50p | 207.50p | 212.50p | 156 |
| 15/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 3886 |
| 14/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 3030 |
| 13/06/2011 | 212.50p | 212.50p | 194.50p | 212.50p | 971 |
| 10/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 1621 |
| 09/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 455 |
| 08/06/2011 | 212.50p | 212.50p | 200.00p | 212.50p | 939 |
| 07/06/2011 | 225.00p | 250.00p | 200.00p | 212.50p | 51555 |
| 06/06/2011 | 237.50p | 237.50p | 200.00p | 225.00p | 530 |
| 03/06/2011 | 250.00p | 250.00p | 200.00p | 237.50p | 3254 |
| 02/06/2011 | 237.50p | 250.00p | 225.00p | 250.00p | 2889 |
| 01/06/2011 | 275.00p | 275.00p | 228.80p | 262.50p | 1380 |
| 31/05/2011 | 275.00p | 275.00p | 200.00p | 275.00p | 827 |
| 27/05/2011 | 287.50p | 291.90p | 250.00p | 275.00p | 2766 |
| 26/05/2011 | 287.50p | 291.20p | 275.00p | 287.50p | 565 |
| 25/05/2011 | 287.50p | 287.50p | 276.30p | 287.50p | 904 |
| 24/05/2011 | 287.50p | 294.00p | 275.00p | 287.50p | 3056 |
| 23/05/2011 | 275.00p | 300.00p | 275.00p | 287.50p | 10274 |
| 20/05/2011 | 225.00p | 281.90p | 200.00p | 275.00p | 6678 |
| 19/05/2011 | 225.00p | 225.00p | 223.50p | 225.00p | 715 |
| 18/05/2011 | 237.50p | 237.50p | 200.50p | 225.00p | 5298 |
| 17/05/2011 | 275.00p | 275.00p | 200.00p | 237.50p | 4650 |
| 16/05/2011 | 275.00p | 275.00p | 255.00p | 275.00p | 310 |
| 13/05/2011 | 325.00p | 325.00p | 255.00p | 275.00p | 2986 |
| 12/05/2011 | 325.00p | 325.00p | 280.00p | 325.00p | 2371 |
| 11/05/2011 | 325.00p | 325.00p | 300.00p | 325.00p | 113 |
| 10/05/2011 | 337.50p | 337.50p | 325.00p | 325.00p | 550 |
| 09/05/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 20 |
| 06/05/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 1370 |
| 05/05/2011 | 337.50p | 337.50p | 326.20p | 337.50p | 125 |
| 04/05/2011 | 337.50p | 341.30p | 325.00p | 337.50p | 271 |
| 03/05/2011 | 337.50p | 341.30p | 327.50p | 337.50p | 387 |
| 28/04/2011 | 337.50p | 341.30p | 337.50p | 337.50p | 72 |
| 27/04/2011 | 337.50p | 343.80p | 327.20p | 337.50p | 1173 |
| 26/04/2011 | 337.50p | 337.50p | 327.20p | 337.50p | 298 |
| 21/04/2011 | 337.50p | 337.50p | 327.20p | 337.50p | 315 |
| 20/04/2011 | 337.50p | 341.30p | 327.20p | 337.50p | 112 |
| 19/04/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 0 |
| 18/04/2011 | 337.50p | 337.50p | 327.50p | 337.50p | 413 |
| 15/04/2011 | 337.50p | 337.50p | 325.00p | 337.50p | 990 |
| 14/04/2011 | 337.50p | 350.00p | 327.20p | 337.50p | 1572 |
| 13/04/2011 | 337.50p | 340.00p | 325.00p | 337.50p | 3268 |
| 12/04/2011 | 337.50p | 343.75p | 330.30p | 337.50p | 5038 |
| 11/04/2011 | 287.50p | 337.50p | 285.00p | 337.50p | 8652 |
| 08/04/2011 | 287.50p | 300.00p | 277.50p | 287.50p | 1964 |
| 07/04/2011 | 287.50p | 300.00p | 275.00p | 287.50p | 0 |
| 06/04/2011 | 287.50p | 300.00p | 275.00p | 287.50p | 5034 |
| 05/04/2011 | 287.50p | 287.50p | 275.00p | 287.50p | 5376 |
| 04/04/2011 | 312.50p | 312.50p | 237.50p | 287.50p | 15357 |
| 01/04/2011 | 312.50p | 312.50p | 275.00p | 312.50p | 5673 |
| 31/03/2011 | 325.00p | 325.00p | 300.00p | 312.50p | 2639 |
| 30/03/2011 | 325.00p | 331.00p | 300.00p | 325.00p | 6175 |
| 29/03/2011 | 337.50p | 338.00p | 305.00p | 325.00p | 1128 |
| 28/03/2011 | 337.50p | 338.00p | 325.00p | 325.00p | 782 |
| 25/03/2011 | 337.50p | 340.00p | 325.00p | 337.50p | 4115 |
| 24/03/2011 | 325.00p | 337.50p | 300.00p | 337.50p | 983 |
| 23/03/2011 | 362.50p | 362.50p | 325.00p | 325.00p | 21845 |
| 22/03/2011 | 362.50p | 362.50p | 337.50p | 362.50p | 96 |
| 21/03/2011 | 325.00p | 350.00p | 315.00p | 337.50p | 3691 |
| 18/03/2011 | 325.00p | 350.00p | 325.00p | 325.00p | 55 |
| 17/03/2011 | 325.00p | 350.00p | 300.00p | 325.00p | 6042 |
| 16/03/2011 | 375.00p | 380.00p | 325.00p | 325.00p | 13253 |
| 15/03/2011 | 375.00p | 375.00p | 350.00p | 375.00p | 2068 |
| 14/03/2011 | 375.00p | 375.00p | 350.00p | 375.00p | 963 |
| 11/03/2011 | 387.50p | 394.80p | 350.00p | 375.00p | 10662 |
| 10/03/2011 | 425.00p | 425.00p | 352.50p | 387.50p | 18918 |
| 09/03/2011 | 512.50p | 512.50p | 500.00p | 512.50p | 1723 |
| 08/03/2011 | 512.50p | 515.80p | 500.00p | 512.50p | 6576 |
| 07/03/2011 | 512.50p | 512.50p | 487.50p | 512.50p | 8150 |
| 04/03/2011 | 512.50p | 516.60p | 500.00p | 512.50p | 1164 |
| 03/03/2011 | 512.50p | 515.00p | 500.00p | 512.50p | 3125 |
| 02/03/2011 | 525.00p | 525.00p | 500.00p | 512.50p | 2795 |
| 01/03/2011 | 525.00p | 532.50p | 500.00p | 525.00p | 6990 |
| 28/02/2011 | 537.50p | 543.75p | 500.00p | 525.00p | 6220 |
| 25/02/2011 | 575.00p | 575.00p | 531.30p | 537.50p | 1547 |
| 24/02/2011 | 587.50p | 587.50p | 575.00p | 587.50p | 3228 |
| 23/02/2011 | 587.50p | 587.50p | 575.00p | 587.50p | 62 |
| 22/02/2011 | 600.00p | 587.50p | 575.00p | 587.50p | 2721 |
| 21/02/2011 | 600.00p | 600.00p | 575.50p | 600.00p | 696 |
| 18/02/2011 | 600.00p | 600.00p | 575.00p | 600.00p | 4555 |
| 17/02/2011 | 600.00p | 600.00p | 510.00p | 600.00p | 14675 |
| 16/02/2011 | 612.50p | 614.75p | 575.00p | 600.00p | 25030 |
| 15/02/2011 | 612.50p | 625.00p | 605.00p | 612.50p | 4850 |
| 14/02/2011 | 600.00p | 619.00p | 500.00p | 612.50p | 12024 |
| 11/02/2011 | 607.50p | 625.00p | 577.50p | 613.00p | 13703 |
| 10/02/2011 | 600.00p | 607.50p | 580.00p | 600.00p | 3050 |
| 09/02/2011 | 582.50p | 613.00p | 575.00p | 600.00p | 1927 |
| 08/02/2011 | 600.00p | 607.50p | 575.00p | 600.00p | 2608 |
| 07/02/2011 | 601.25p | 613.00p | 600.00p | 613.00p | 1661 |
| 04/02/2011 | 601.25p | 613.00p | 601.25p | 613.00p | 539 |
| 03/02/2011 | 616.30p | 616.30p | 600.00p | 613.00p | 1200 |
| 02/02/2011 | 621.70p | 621.70p | 601.25p | 613.00p | 929 |
| 01/02/2011 | 613.00p | 675.00p | 602.75p | 613.00p | 1795 |
| 31/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 4097 |
| 28/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 314 |
| 27/01/2011 | 613.00p | 675.00p | 601.75p | 613.00p | 1178 |
| 26/01/2011 | 613.00p | 675.00p | 600.00p | 613.00p | 3375 |
| 25/01/2011 | 625.00p | 675.00p | 604.30p | 613.00p | 929 |
| 24/01/2011 | 650.00p | 675.00p | 625.00p | 625.00p | 3015 |
| 21/01/2011 | 650.00p | 663.00p | 625.00p | 650.00p | 429 |
| 20/01/2011 | 650.00p | 663.00p | 625.00p | 650.00p | 571 |
| 19/01/2011 | 688.00p | 688.00p | 625.00p | 650.00p | 845 |
| 18/01/2011 | 675.00p | 700.00p | 625.00p | 675.00p | 675 |
| 17/01/2011 | 650.50p | 675.00p | 650.50p | 675.00p | 145 |
| 14/01/2011 | 682.50p | 682.50p | 650.00p | 675.00p | 4621 |
| 13/01/2011 | 651.00p | 700.00p | 651.00p | 675.00p | 1787 |
| 12/01/2011 | 655.50p | 696.70p | 650.00p | 675.00p | 2850 |
| 11/01/2011 | 662.00p | 682.50p | 655.00p | 675.00p | 1982 |
| 10/01/2011 | 675.00p | 725.00p | 660.00p | 675.00p | 2490 |
| 07/01/2011 | 675.00p | 725.00p | 662.50p | 675.00p | 654 |
| 06/01/2011 | 675.00p | 725.00p | 652.50p | 675.00p | 818 |
| 05/01/2011 | 650.00p | 725.00p | 645.00p | 675.00p | 2101 |
| 04/01/2011 | 650.00p | 700.00p | 611.00p | 650.00p | 2560 |
| 31/12/2010 | 650.00p | 693.00p | 620.00p | 650.00p | 173 |
| 30/12/2010 | 675.00p | 675.00p | 612.00p | 650.00p | 3384 |
| 29/12/2010 | 663.00p | 675.00p | 625.00p | 675.00p | 500 |
| 24/12/2010 | 663.00p | 665.00p | 662.50p | 663.00p | 1570 |
| 23/12/2010 | 663.00p | 675.00p | 625.00p | 663.00p | 1802 |
| 22/12/2010 | 675.00p | 675.00p | 625.00p | 663.00p | 625 |
| 21/12/2010 | 675.00p | 675.00p | 600.00p | 675.00p | 2187 |
| 20/12/2010 | 688.00p | 688.00p | 650.00p | 675.00p | 373 |
| 17/12/2010 | 688.00p | 688.00p | 650.00p | 688.00p | 795 |
| 16/12/2010 | 688.00p | 713.00p | 675.00p | 688.00p | 1735 |
| 15/12/2010 | 688.00p | 713.00p | 675.00p | 688.00p | 6141 |
| 14/12/2010 | 688.00p | 750.00p | 678.00p | 688.00p | 2500 |
| 13/12/2010 | 688.00p | 688.00p | 677.80p | 688.00p | 227 |
| 10/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 4321 |
| 09/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 1751 |
| 08/12/2010 | 688.00p | 750.00p | 680.00p | 688.00p | 740 |
| 07/12/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 18241 |
| 06/12/2010 | 650.00p | 660.00p | 625.00p | 650.00p | 7615 |
| 03/12/2010 | 650.00p | 660.00p | 625.00p | 650.00p | 3884 |
| 02/12/2010 | 650.00p | 675.00p | 625.00p | 650.00p | 9874 |
| 01/12/2010 | 638.00p | 650.00p | 600.00p | 650.00p | 667 |
| 30/11/2010 | 638.00p | 638.00p | 600.00p | 638.00p | 311 |
| 29/11/2010 | 638.00p | 638.00p | 600.00p | 638.00p | 386 |
| 26/11/2010 | 638.00p | 638.00p | 600.00p | 638.00p | 0 |
| 25/11/2010 | 638.00p | 647.50p | 600.00p | 638.00p | 2250 |
| 24/11/2010 | 650.00p | 675.00p | 600.00p | 638.00p | 6237 |
| 23/11/2010 | 663.00p | 688.00p | 647.50p | 650.00p | 635 |
| 22/11/2010 | 663.00p | 688.00p | 630.00p | 663.00p | 274 |
| 19/11/2010 | 700.00p | 700.00p | 650.00p | 663.00p | 1485 |
| 18/11/2010 | 713.00p | 713.00p | 662.50p | 700.00p | 1748 |
| 17/11/2010 | 725.00p | 725.00p | 675.00p | 713.00p | 3790 |
| 16/11/2010 | 725.00p | 775.00p | 725.00p | 725.00p | 0 |
| 15/11/2010 | 763.00p | 775.00p | 700.00p | 725.00p | 3125 |
| 12/11/2010 | 763.00p | 775.00p | 725.00p | 763.00p | 1298 |
| 11/11/2010 | 763.00p | 788.00p | 725.00p | 763.00p | 13639 |
| 10/11/2010 | 688.00p | 750.00p | 675.00p | 688.00p | 442 |
| 09/11/2010 | 663.00p | 750.00p | 663.00p | 688.00p | 4267 |
| 08/11/2010 | 663.00p | 696.25p | 625.00p | 663.00p | 1090 |
| 05/11/2010 | 663.00p | 675.00p | 625.00p | 663.00p | 1728 |
| 04/11/2010 | 663.00p | 675.00p | 625.00p | 663.00p | 224 |
| 03/11/2010 | 663.00p | 675.00p | 634.00p | 663.00p | 822 |
| 02/11/2010 | 713.00p | 713.00p | 600.00p | 663.00p | 2280 |
| 01/11/2010 | 713.00p | 723.75p | 650.00p | 713.00p | 1680 |
| 29/10/2010 | 738.00p | 738.00p | 650.00p | 713.00p | 2730 |
| 28/10/2010 | 738.00p | 738.00p | 700.00p | 738.00p | 2570 |
| 27/10/2010 | 750.00p | 750.00p | 700.00p | 738.00p | 250 |
| 26/10/2010 | 738.00p | 775.00p | 700.00p | 750.00p | 2081 |
| 25/10/2010 | 738.00p | 775.00p | 738.00p | 738.00p | 0 |
| 22/10/2010 | 738.00p | 775.00p | 700.00p | 738.00p | 87 |
| 21/10/2010 | 738.00p | 775.00p | 700.00p | 738.00p | 2471 |
| 20/10/2010 | 738.00p | 775.00p | 700.00p | 738.00p | 123 |
| 19/10/2010 | 763.00p | 775.00p | 700.00p | 738.00p | 3526 |
| 18/10/2010 | 813.00p | 813.00p | 725.00p | 763.00p | 1945 |
| 15/10/2010 | 813.00p | 850.00p | 775.00p | 800.00p | 1709 |
| 14/10/2010 | 813.00p | 850.00p | 808.75p | 813.00p | 1106 |
| 13/10/2010 | 813.00p | 850.00p | 775.00p | 813.00p | 2330 |
| 12/10/2010 | 813.00p | 850.00p | 813.00p | 813.00p | 1550 |
| 11/10/2010 | 800.00p | 850.00p | 770.00p | 813.00p | 896 |
| 08/10/2010 | 800.00p | 825.00p | 770.00p | 800.00p | 345 |
| 07/10/2010 | 800.00p | 825.00p | 765.00p | 800.00p | 21 |
| 06/10/2010 | 800.00p | 825.00p | 800.00p | 800.00p | 0 |
| 05/10/2010 | 775.00p | 825.00p | 750.00p | 800.00p | 2602 |
| 04/10/2010 | 775.00p | 825.00p | 702.10p | 775.00p | 30246 |
| 01/10/2010 | 775.00p | 825.00p | 756.00p | 775.00p | 506 |
| 30/09/2010 | 775.00p | 825.00p | 750.00p | 775.00p | 1159 |
| 29/09/2010 | 788.00p | 825.00p | 750.00p | 775.00p | 1027 |
| 28/09/2010 | 825.00p | 825.00p | 750.00p | 788.00p | 3097 |
| 27/09/2010 | 800.00p | 825.00p | 760.00p | 800.00p | 869 |
| 24/09/2010 | 800.00p | 825.00p | 800.00p | 800.00p | 1765 |
| 23/09/2010 | 788.00p | 825.00p | 788.00p | 800.00p | 307 |
*Close Price adjusted for both dividends and splits