Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2012 3.50p 3.50p 3.20p 3.50p 12593
12/07/2012 3.50p 3.50p 3.02p 3.50p 54000
11/07/2012 3.50p 3.50p 3.00p 3.50p 345425
10/07/2012 3.50p 3.50p 3.43p 3.50p 10434
09/07/2012 4.50p 4.50p 3.49p 3.50p 20580
06/07/2012 4.50p 4.50p 3.90p 4.50p 600
05/07/2012 3.50p 4.50p 3.03p 4.50p 131641
04/07/2012 3.50p 3.50p 3.03p 3.50p 20
03/07/2012 3.50p 3.50p 3.30p 3.50p 230000
02/07/2012 3.50p 3.60p 3.00p 3.50p 297911
29/06/2012 3.50p 3.70p 3.00p 3.50p 82031
28/06/2012 3.50p 3.78p 3.00p 3.00p 149682
27/06/2012 3.50p 3.80p 3.50p 3.50p 24111
26/06/2012 5.00p 5.00p 3.25p 3.50p 7522
25/06/2012 3.50p 3.80p 3.00p 3.00p 73605
22/06/2012 3.50p 3.90p 3.50p 3.50p 12552
21/06/2012 3.50p 3.90p 3.30p 3.50p 40299
20/06/2012 3.50p 3.95p 3.50p 3.50p 1000
19/06/2012 3.50p 3.90p 3.15p 3.50p 31404
18/06/2012 3.50p 3.50p 3.25p 3.50p 10
15/06/2012 4.00p 4.50p 3.00p 3.50p 106933
14/06/2012 4.50p 4.50p 3.10p 4.00p 46825
13/06/2012 4.50p 4.50p 4.01p 4.50p 46733
12/06/2012 4.50p 4.50p 4.01p 4.50p 111836
11/06/2012 4.00p 4.50p 3.60p 4.50p 14098
08/06/2012 4.00p 5.00p 3.60p 4.00p 32373
07/06/2012 4.00p 5.00p 3.50p 4.00p 38950
06/06/2012 6.00p 6.00p 3.10p 4.00p 157304
01/06/2012 5.50p 6.00p 5.00p 6.00p 113955
31/05/2012 5.50p 5.50p 5.00p 5.50p 11578
30/05/2012 5.50p 6.00p 5.00p 5.50p 431918
29/05/2012 5.50p 5.50p 5.00p 5.50p 191387
28/05/2012 6.00p 6.00p 5.00p 5.50p 26783
25/05/2012 6.00p 6.50p 5.50p 6.00p 38187
24/05/2012 6.00p 6.00p 4.72p 6.00p 0
23/05/2012 6.00p 6.00p 4.72p 6.00p 588
22/05/2012 6.00p 7.00p 5.40p 6.00p 3470
21/05/2012 6.50p 7.00p 5.60p 6.00p 5069
18/05/2012 6.50p 6.50p 5.00p 6.50p 5000
17/05/2012 6.50p 7.50p 5.50p 6.50p 0
16/05/2012 6.50p 7.50p 5.50p 6.50p 16494
15/05/2012 8.50p 9.00p 5.00p 6.50p 65697
14/05/2012 8.50p 10.00p 7.00p 8.50p 30453
11/05/2012 9.00p 10.60p 7.00p 9.00p 105054
10/05/2012 9.00p 10.80p 7.80p 9.00p 3150
09/05/2012 12.50p 12.50p 9.00p 9.00p 139100
08/05/2012 12.50p 15.00p 11.00p 12.50p 7145
04/05/2012 12.50p 12.50p 11.80p 12.50p 0
03/05/2012 12.50p 12.50p 11.80p 12.50p 489
02/05/2012 13.00p 15.00p 11.50p 12.50p 6777
01/05/2012 13.00p 13.00p 11.50p 13.00p 50
30/04/2012 13.00p 13.00p 11.00p 13.00p 254
27/04/2012 13.00p 15.00p 10.90p 13.00p 8296
26/04/2012 13.00p 13.62p 13.00p 13.00p 0
25/04/2012 13.00p 13.62p 13.00p 13.00p 4478
24/04/2012 14.00p 14.00p 13.00p 13.00p 2000
23/04/2012 15.00p 15.00p 13.50p 14.00p 183
20/04/2012 17.50p 17.50p 15.00p 15.00p 2887
19/04/2012 17.50p 20.00p 12.00p 17.50p 0
18/04/2012 14.00p 20.00p 12.00p 17.50p 23189
17/04/2012 14.00p 14.00p 13.00p 14.00p 11000
16/04/2012 17.50p 18.50p 11.00p 14.00p 31116
13/04/2012 17.50p 19.00p 15.00p 17.50p 17268
12/04/2012 17.50p 22.00p 17.50p 17.50p 0
11/04/2012 17.50p 22.00p 17.50p 17.50p 30065
10/04/2012 19.00p 19.00p 17.50p 17.50p 438
05/04/2012 20.00p 24.40p 18.00p 19.00p 23528
04/04/2012 25.00p 26.00p 17.10p 20.00p 59302
03/04/2012 17.50p 34.80p 16.30p 25.00p 186754
02/04/2012 20.00p 24.90p 16.14p 17.50p 27505
30/03/2012 25.00p 25.00p 15.90p 20.00p 56952
29/03/2012 27.50p 29.00p 20.00p 25.00p 95610
28/03/2012 30.00p 32.00p 25.00p 27.50p 44850
27/03/2012 27.50p 41.85p 25.60p 30.00p 285642
26/03/2012 15.00p 49.59p 14.00p 25.00p 430711
23/03/2012 52.50p 55.00p 6.40p 15.00p 62588
22/03/2012 65.00p 65.00p 50.80p 52.50p 52121
21/03/2012 65.00p 65.00p 60.00p 65.00p 513
20/03/2012 65.00p 65.00p 60.00p 65.00p 127536
19/03/2012 65.00p 65.00p 60.00p 65.00p 2209
16/03/2012 65.00p 65.00p 61.00p 65.00p 135
15/03/2012 65.00p 65.00p 60.00p 65.00p 0
14/03/2012 65.00p 65.00p 60.00p 65.00p 5505
13/03/2012 67.50p 67.50p 60.00p 65.00p 2346
12/03/2012 67.50p 70.00p 65.00p 67.50p 4066
09/03/2012 67.50p 68.75p 65.00p 67.50p 884
08/03/2012 67.50p 68.75p 67.50p 67.50p 0
07/03/2012 67.50p 68.75p 67.50p 67.50p 15600
06/03/2012 67.50p 70.00p 65.00p 67.50p 3134
05/03/2012 67.50p 67.50p 65.00p 67.50p 3087
02/03/2012 67.50p 67.50p 65.10p 67.50p 400
01/03/2012 67.50p 70.00p 65.00p 67.50p 0
29/02/2012 67.50p 70.00p 65.00p 67.50p 0
28/02/2012 67.50p 70.00p 65.00p 67.50p 5833
27/02/2012 70.00p 70.00p 65.10p 67.50p 0
24/02/2012 70.00p 70.00p 65.10p 70.00p 28
23/02/2012 70.00p 70.00p 65.00p 70.00p 128
22/02/2012 70.00p 70.00p 65.00p 70.00p 814
21/02/2012 70.00p 70.00p 66.20p 70.00p 155
20/02/2012 70.00p 75.00p 65.00p 70.00p 15462
17/02/2012 70.00p 70.00p 55.00p 70.00p 2175
16/02/2012 70.00p 70.00p 66.20p 70.00p 270
15/02/2012 70.00p 70.00p 65.00p 70.00p 0
14/02/2012 70.00p 70.00p 65.00p 70.00p 70
13/02/2012 70.00p 72.25p 65.10p 70.00p 6467
10/02/2012 70.00p 70.00p 65.00p 70.00p 243
09/02/2012 70.00p 70.00p 65.00p 70.00p 656
08/02/2012 70.00p 75.00p 65.00p 70.00p 460
07/02/2012 70.00p 70.00p 65.00p 70.00p 950
06/02/2012 72.50p 72.50p 57.75p 70.00p 5044
03/02/2012 72.50p 72.50p 70.00p 72.50p 580
02/02/2012 72.50p 72.50p 70.00p 72.50p 63
01/02/2012 75.00p 75.00p 70.00p 72.50p 1150
31/01/2012 75.00p 75.00p 70.00p 75.00p 691
30/01/2012 77.50p 77.50p 70.00p 75.00p 1895
27/01/2012 77.50p 77.50p 65.00p 77.50p 2455
26/01/2012 80.00p 80.00p 70.00p 77.50p 740
25/01/2012 80.00p 80.00p 75.00p 80.00p 115
24/01/2012 80.00p 80.00p 75.00p 80.00p 81
23/01/2012 80.00p 80.00p 75.00p 80.00p 0
20/01/2012 80.00p 80.00p 75.00p 80.00p 70
19/01/2012 82.50p 82.50p 75.00p 80.00p 1013
18/01/2012 82.50p 82.50p 81.00p 82.50p 200
17/01/2012 85.00p 85.00p 75.00p 82.50p 2394
16/01/2012 85.00p 85.00p 80.00p 85.00p 1151
13/01/2012 85.00p 85.00p 80.00p 85.00p 500
12/01/2012 87.50p 87.50p 78.00p 85.00p 4243
11/01/2012 90.00p 90.00p 80.00p 87.50p 6123
10/01/2012 92.50p 92.50p 85.00p 90.00p 406
09/01/2012 92.50p 92.50p 85.30p 92.50p 2212
06/01/2012 92.50p 92.50p 85.00p 92.50p 3250
05/01/2012 92.50p 92.50p 85.00p 92.50p 9280
04/01/2012 92.50p 96.25p 82.85p 92.50p 9216
03/01/2012 92.50p 100.00p 85.00p 92.50p 5695
30/12/2011 92.50p 95.00p 85.00p 92.50p 569
29/12/2011 95.00p 95.00p 85.80p 92.50p 1856
28/12/2011 92.50p 96.00p 90.00p 95.00p 6112
23/12/2011 90.00p 92.50p 85.00p 92.50p 8140
22/12/2011 82.50p 90.00p 82.00p 90.00p 7250
21/12/2011 82.50p 82.50p 75.00p 82.50p 747
20/12/2011 82.50p 82.50p 75.00p 82.50p 305
19/12/2011 82.50p 85.00p 69.40p 82.50p 1830
16/12/2011 82.50p 83.90p 76.00p 82.50p 0
15/12/2011 82.50p 83.90p 76.00p 82.50p 80
14/12/2011 82.50p 87.50p 80.00p 82.50p 0
13/12/2011 87.50p 87.50p 80.00p 82.50p 1683
12/12/2011 85.00p 87.50p 80.50p 87.50p 200
09/12/2011 85.00p 85.00p 80.00p 85.00p 10
08/12/2011 82.50p 85.00p 80.00p 85.00p 30570
07/12/2011 87.50p 88.70p 80.00p 82.50p 2418
06/12/2011 100.00p 100.00p 87.50p 87.50p 688
05/12/2011 100.00p 100.00p 95.00p 100.00p 1810
02/12/2011 100.00p 100.00p 95.10p 100.00p 100
01/12/2011 100.00p 100.00p 95.00p 100.00p 1999
30/11/2011 100.00p 100.00p 90.00p 100.00p 18752
29/11/2011 112.50p 112.50p 95.00p 100.00p 326
28/11/2011 112.50p 112.50p 100.00p 112.50p 484
25/11/2011 105.00p 112.50p 95.00p 112.50p 15850
24/11/2011 95.00p 106.70p 91.50p 105.00p 4433
23/11/2011 85.00p 85.00p 82.50p 85.00p 1025
22/11/2011 115.00p 115.00p 80.00p 85.00p 11535
21/11/2011 160.00p 160.00p 100.40p 115.00p 36639
18/11/2011 130.00p 131.80p 125.00p 130.00p 737
17/11/2011 130.00p 132.40p 125.00p 130.00p 0
16/11/2011 130.00p 132.40p 125.00p 130.00p 1217
15/11/2011 132.50p 136.84p 128.00p 130.00p 3217
14/11/2011 125.00p 127.50p 125.00p 127.50p 1259
11/11/2011 125.00p 134.00p 122.47p 125.00p 7452
10/11/2011 135.00p 140.00p 125.00p 125.00p 0
09/11/2011 140.00p 140.00p 135.00p 135.00p 200
08/11/2011 140.00p 140.00p 130.00p 140.00p 0
07/11/2011 140.00p 140.00p 130.00p 140.00p 5232
04/11/2011 140.00p 140.00p 132.00p 140.00p 1350
03/11/2011 142.50p 142.50p 135.00p 140.00p 853
02/11/2011 142.50p 142.50p 140.00p 142.50p 650
01/11/2011 142.50p 142.50p 135.00p 142.50p 155
31/10/2011 142.50p 142.50p 135.00p 142.50p 1381
28/10/2011 142.50p 142.50p 135.00p 142.50p 63
27/10/2011 140.00p 142.50p 135.00p 142.50p 231
26/10/2011 142.50p 142.50p 135.20p 140.00p 12
25/10/2011 140.00p 142.50p 140.00p 142.50p 500
24/10/2011 140.00p 140.00p 130.30p 140.00p 0
21/10/2011 135.00p 140.00p 130.30p 135.00p 0
20/10/2011 140.00p 140.00p 130.30p 135.00p 20
19/10/2011 140.00p 142.50p 135.00p 140.00p 0
18/10/2011 142.50p 142.50p 135.00p 140.00p 952
17/10/2011 107.50p 150.00p 107.50p 142.50p 10948
14/10/2011 105.00p 112.50p 100.50p 107.50p 0
13/10/2011 112.50p 112.50p 100.50p 105.00p 8
12/10/2011 112.50p 112.50p 100.00p 112.50p 738
11/10/2011 112.50p 112.50p 100.00p 112.50p 15000
10/10/2011 132.50p 132.50p 100.00p 112.50p 11329
07/10/2011 135.00p 135.00p 126.00p 132.50p 591
06/10/2011 135.00p 138.00p 127.60p 135.00p 435
05/10/2011 135.00p 141.20p 108.70p 135.00p 3278
04/10/2011 135.00p 135.00p 127.20p 135.00p 2076
03/10/2011 135.00p 141.20p 127.20p 135.00p 2636
30/09/2011 137.50p 137.50p 127.50p 135.00p 3223
29/09/2011 137.50p 139.99p 126.50p 137.50p 0
28/09/2011 132.50p 139.99p 126.50p 137.50p 3279

*Close Price adjusted for both dividends and splits