Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/09/2010 788.00p 825.00p 750.00p 788.00p 742
21/09/2010 838.00p 838.00p 712.50p 788.00p 4274
20/09/2010 838.00p 838.00p 810.00p 838.00p 139
17/09/2010 838.00p 838.00p 800.00p 838.00p 2834
16/09/2010 850.00p 878.00p 813.00p 838.00p 5282
15/09/2010 850.00p 878.00p 825.00p 850.00p 1133
14/09/2010 850.00p 850.00p 825.00p 850.00p 100
13/09/2010 850.00p 870.00p 825.00p 850.00p 340
10/09/2010 838.00p 870.00p 793.75p 850.00p 160
09/09/2010 825.00p 867.00p 795.00p 825.00p 760
08/09/2010 813.00p 880.00p 775.75p 825.00p 2460
07/09/2010 788.00p 850.00p 768.80p 813.00p 776
06/09/2010 800.00p 825.00p 760.00p 825.00p 1205
03/09/2010 775.00p 825.00p 775.00p 800.00p 1118
02/09/2010 800.00p 817.00p 760.00p 775.00p 375
01/09/2010 825.00p 858.00p 775.00p 800.00p 3092
31/08/2010 800.00p 847.50p 780.00p 825.00p 614
27/08/2010 838.00p 862.50p 788.00p 800.00p 1903
26/08/2010 825.00p 860.00p 813.00p 838.00p 3078
25/08/2010 850.00p 874.00p 768.00p 825.00p 84013
24/08/2010 800.00p 886.25p 716.00p 850.00p 7090
23/08/2010 713.00p 843.75p 700.00p 800.00p 10679
20/08/2010 663.00p 737.50p 625.00p 713.00p 4664
19/08/2010 663.00p 700.00p 633.25p 663.00p 1902
18/08/2010 663.00p 700.00p 600.00p 663.00p 552
17/08/2010 663.00p 663.00p 600.00p 663.00p 76
16/08/2010 675.00p 675.00p 650.00p 663.00p 0
13/08/2010 675.00p 712.50p 600.00p 675.00p 131
12/08/2010 688.00p 718.50p 637.50p 675.00p 2656
11/08/2010 688.00p 688.00p 668.80p 688.00p 164
10/08/2010 675.00p 688.00p 607.50p 688.00p 408
09/08/2010 675.00p 750.00p 665.00p 675.00p 2686
06/08/2010 663.00p 725.00p 606.25p 675.00p 1428
05/08/2010 625.00p 712.50p 575.00p 663.00p 3293
04/08/2010 638.00p 638.00p 575.00p 625.00p 33
03/08/2010 625.00p 674.00p 602.50p 638.00p 296
02/08/2010 625.00p 674.00p 550.00p 625.00p 2313
30/07/2010 625.00p 625.00p 625.00p 625.00p 0
29/07/2010 650.00p 674.00p 550.00p 625.00p 353
28/07/2010 650.00p 650.00p 600.00p 650.00p 1041
27/07/2010 650.00p 675.00p 600.00p 650.00p 283
26/07/2010 663.00p 663.00p 612.50p 650.00p 108
23/07/2010 688.00p 688.00p 600.00p 663.00p 610
22/07/2010 675.00p 738.00p 675.00p 688.00p 20
21/07/2010 675.00p 713.00p 650.00p 675.00p 73128
20/07/2010 775.00p 775.00p 675.00p 675.00p 420
19/07/2010 713.00p 788.00p 675.00p 775.00p 1729
16/07/2010 700.00p 750.00p 675.00p 713.00p 543
15/07/2010 613.00p 733.75p 575.75p 700.00p 5733
14/07/2010 563.00p 625.00p 550.50p 575.00p 1303
13/07/2010 550.00p 575.00p 500.00p 563.00p 20173
12/07/2010 550.00p 570.00p 501.00p 550.00p 410
09/07/2010 563.00p 563.00p 500.00p 550.00p 798
08/07/2010 600.00p 613.00p 550.00p 563.00p 1326
07/07/2010 600.00p 613.00p 575.00p 600.00p 0
06/07/2010 613.00p 634.00p 550.00p 600.00p 122
05/07/2010 638.00p 638.00p 590.00p 638.00p 74
02/07/2010 663.00p 709.00p 600.00p 638.00p 3724
01/07/2010 550.00p 688.00p 550.00p 663.00p 3627
30/06/2010 600.00p 624.00p 500.00p 550.00p 414
29/06/2010 638.00p 655.50p 550.00p 600.00p 682
28/06/2010 638.00p 675.00p 600.75p 638.00p 30
25/06/2010 638.00p 675.00p 600.75p 638.00p 100
24/06/2010 663.00p 675.00p 609.00p 638.00p 424
23/06/2010 663.00p 698.75p 600.00p 663.00p 648
22/06/2010 638.00p 675.00p 601.25p 675.00p 562
21/06/2010 650.00p 673.75p 575.00p 638.00p 1011
18/06/2010 688.00p 688.00p 576.50p 650.00p 1689
17/06/2010 688.00p 700.00p 626.25p 688.00p 18
16/06/2010 688.00p 700.00p 626.25p 688.00p 73
15/06/2010 688.00p 688.00p 601.25p 688.00p 422
14/06/2010 688.00p 688.00p 650.00p 688.00p 140
11/06/2010 700.00p 729.00p 650.00p 688.00p 917
10/06/2010 700.00p 725.00p 700.00p 700.00p 0
09/06/2010 700.00p 729.00p 655.00p 700.00p 208
08/06/2010 700.00p 725.00p 655.00p 700.00p 45
07/06/2010 700.00p 725.00p 655.00p 700.00p 40
04/06/2010 700.00p 725.00p 650.00p 700.00p 324
03/06/2010 700.00p 725.00p 655.00p 700.00p 70
02/06/2010 700.00p 702.50p 650.00p 700.00p 41
01/06/2010 700.00p 725.00p 675.00p 700.00p 1171
28/05/2010 688.00p 712.50p 650.00p 700.00p 210
27/05/2010 688.00p 706.25p 650.00p 688.00p 7
26/05/2010 700.00p 700.00p 650.00p 688.00p 73
25/05/2010 725.00p 725.00p 650.00p 700.00p 467
24/05/2010 725.00p 725.00p 700.50p 725.00p 30
21/05/2010 725.00p 775.00p 725.00p 725.00p 1229
20/05/2010 700.00p 775.00p 700.00p 725.00p 636
19/05/2010 700.00p 707.00p 675.00p 700.00p 782
18/05/2010 700.00p 750.00p 675.00p 700.00p 1080
17/05/2010 700.00p 700.00p 650.00p 700.00p 130
14/05/2010 700.00p 750.00p 700.00p 700.00p 155
13/05/2010 700.00p 750.00p 675.00p 700.00p 503
12/05/2010 688.00p 750.00p 653.75p 700.00p 443
11/05/2010 725.00p 725.00p 650.00p 688.00p 985
10/05/2010 725.00p 725.00p 650.00p 725.00p 100
07/05/2010 725.00p 761.00p 651.50p 725.00p 1091
06/05/2010 700.00p 750.00p 650.00p 725.00p 732
05/05/2010 750.00p 768.50p 650.00p 700.00p 941
04/05/2010 775.00p 811.00p 701.50p 750.00p 303
30/04/2010 800.00p 834.00p 707.50p 775.00p 192
29/04/2010 850.00p 850.00p 755.00p 800.00p 1488
28/04/2010 863.00p 879.75p 825.00p 863.00p 324
27/04/2010 863.00p 900.00p 825.75p 863.00p 642
26/04/2010 838.00p 900.00p 825.75p 863.00p 554
23/04/2010 825.00p 888.00p 800.00p 838.00p 2250
22/04/2010 750.00p 875.00p 700.00p 825.00p 4847
21/04/2010 718.00p 718.00p 680.00p 718.00p 6622
20/04/2010 713.00p 720.00p 660.00p 718.00p 1147
19/04/2010 713.00p 725.00p 651.25p 713.00p 567
16/04/2010 725.00p 725.00p 650.00p 713.00p 735
15/04/2010 663.00p 725.00p 600.00p 725.00p 4609
14/04/2010 725.00p 725.00p 600.00p 663.00p 1040
13/04/2010 738.00p 738.00p 651.50p 725.00p 6
12/04/2010 738.00p 738.00p 676.25p 738.00p 60
09/04/2010 738.00p 738.00p 676.25p 738.00p 23

*Close Price adjusted for both dividends and splits