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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 1.75p | 1.80p | 1.65p | 1.73p | 4260578 |
| 11/03/2025 | 1.70p | 1.77p | 1.65p | 1.75p | 1113741 |
| 10/03/2025 | 1.55p | 1.79p | 1.51p | 1.70p | 12266739 |
| 07/03/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 515330 |
| 06/03/2025 | 1.58p | 1.59p | 1.50p | 1.55p | 2315905 |
| 05/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 1614416 |
| 04/03/2025 | 1.60p | 1.62p | 1.57p | 1.60p | 831214 |
| 03/03/2025 | 1.60p | 1.64p | 1.57p | 1.60p | 2190577 |
| 28/02/2025 | 1.60p | 1.63p | 1.55p | 1.60p | 3021284 |
| 27/02/2025 | 1.58p | 1.65p | 1.55p | 1.60p | 7501243 |
| 26/02/2025 | 1.58p | 1.60p | 1.56p | 1.58p | 1326077 |
| 25/02/2025 | 1.60p | 1.60p | 1.56p | 1.58p | 1741856 |
| 24/02/2025 | 1.65p | 1.70p | 1.56p | 1.60p | 6996637 |
| 21/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 2268568 |
| 20/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 643757 |
| 19/02/2025 | 1.68p | 1.75p | 1.60p | 1.65p | 2922323 |
| 18/02/2025 | 1.70p | 1.70p | 1.60p | 1.68p | 1439448 |
| 17/02/2025 | 1.75p | 1.75p | 1.65p | 1.70p | 1494128 |
| 14/02/2025 | 1.78p | 1.83p | 1.70p | 1.73p | 2371810 |
| 13/02/2025 | 1.55p | 1.79p | 1.50p | 1.78p | 6287412 |
| 12/02/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 2826908 |
| 11/02/2025 | 1.55p | 1.55p | 1.53p | 1.55p | 65000 |
| 10/02/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 7972042 |
| 07/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2890637 |
| 06/02/2025 | 1.55p | 1.57p | 1.53p | 1.55p | 1315461 |
| 05/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1406912 |
| 04/02/2025 | 1.65p | 1.70p | 1.47p | 1.55p | 3312200 |
| 03/02/2025 | 1.65p | 1.67p | 1.62p | 1.65p | 2134174 |
| 31/01/2025 | 1.65p | 1.68p | 1.62p | 1.65p | 1376964 |
| 30/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 8835406 |
| 29/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1876956 |
| 28/01/2025 | 1.60p | 1.65p | 1.55p | 1.65p | 466509 |
| 27/01/2025 | 1.60p | 1.65p | 1.50p | 1.60p | 2840347 |
| 24/01/2025 | 1.60p | 1.62p | 1.55p | 1.60p | 3043103 |
| 23/01/2025 | 1.65p | 1.65p | 1.55p | 1.60p | 2648456 |
| 22/01/2025 | 1.65p | 1.66p | 1.60p | 1.65p | 3841399 |
| 21/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 475743 |
| 20/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 843700 |
| 17/01/2025 | 1.73p | 1.85p | 1.60p | 1.65p | 13697060 |
| 16/01/2025 | 1.75p | 1.85p | 1.60p | 1.73p | 1896824 |
| 15/01/2025 | 1.75p | 1.75p | 1.65p | 1.75p | 779480 |
| 14/01/2025 | 1.75p | 1.85p | 1.65p | 1.75p | 6725891 |
| 13/01/2025 | 1.75p | 1.85p | 1.65p | 1.75p | 8847669 |
| 10/01/2025 | 1.78p | 1.85p | 1.65p | 1.75p | 786787 |
| 09/01/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 748041 |
| 08/01/2025 | 1.73p | 1.85p | 1.65p | 1.80p | 4268373 |
| 07/01/2025 | 1.68p | 1.75p | 1.61p | 1.62p | 2402997 |
| 06/01/2025 | 1.78p | 1.85p | 1.65p | 1.65p | 2295012 |
| 03/01/2025 | 1.75p | 1.85p | 1.67p | 1.78p | 8923162 |
| 02/01/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 8280044 |
| 31/12/2024 | 1.73p | 1.80p | 1.69p | 1.75p | 10489968 |
| 30/12/2024 | 1.73p | 1.84p | 1.65p | 1.73p | 4754793 |
| 27/12/2024 | 1.65p | 1.84p | 1.60p | 1.80p | 10837854 |
| 24/12/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 129688 |
| 23/12/2024 | 1.65p | 1.65p | 1.58p | 1.65p | 2465385 |
| 20/12/2024 | 1.65p | 1.70p | 1.60p | 1.60p | 2981726 |
| 19/12/2024 | 1.68p | 1.70p | 1.60p | 1.65p | 3406209 |
| 18/12/2024 | 1.68p | 1.75p | 1.60p | 1.68p | 5273696 |
| 17/12/2024 | 1.63p | 1.75p | 1.60p | 1.74p | 6841469 |
| 16/12/2024 | 1.55p | 1.75p | 1.45p | 1.60p | 20312784 |
| 13/12/2024 | 1.23p | 1.60p | 1.15p | 1.55p | 48494580 |
| 12/12/2024 | 1.10p | 1.20p | 1.00p | 1.13p | 372168 |
| 11/12/2024 | 1.10p | 1.14p | 1.10p | 1.10p | 51628 |
| 10/12/2024 | 1.10p | 1.19p | 1.03p | 1.10p | 101779 |
| 09/12/2024 | 1.05p | 1.20p | 1.00p | 1.10p | 6631584 |
| 06/12/2024 | 1.05p | 1.08p | 1.00p | 1.05p | 971844 |
| 05/12/2024 | 1.05p | 1.10p | 1.00p | 1.00p | 1500110 |
| 04/12/2024 | 1.10p | 1.15p | 1.00p | 1.05p | 2273451 |
| 03/12/2024 | 1.15p | 1.15p | 1.00p | 1.08p | 844591 |
| 02/12/2024 | 1.20p | 1.30p | 1.05p | 1.25p | 2120765 |
| 29/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 4059994 |
| 28/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 213569 |
| 27/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 48578 |
| 26/11/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 1713006 |
| 25/11/2024 | 1.20p | 1.30p | 1.11p | 1.30p | 1575761 |
| 22/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 869468 |
| 21/11/2024 | 1.25p | 1.30p | 1.13p | 1.20p | 1098056 |
| 20/11/2024 | 1.13p | 1.33p | 1.03p | 1.23p | 5450338 |
| 19/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 421332 |
| 18/11/2024 | 1.13p | 1.23p | 1.05p | 1.13p | 154598 |
| 15/11/2024 | 1.10p | 1.20p | 1.00p | 1.20p | 1665296 |
| 14/11/2024 | 1.15p | 1.17p | 1.01p | 1.10p | 1291709 |
| 13/11/2024 | 1.25p | 1.30p | 1.10p | 1.18p | 573186 |
| 12/11/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 398133 |
| 11/11/2024 | 1.13p | 1.29p | 1.13p | 1.24p | 3375440 |
| 08/11/2024 | 1.13p | 1.20p | 1.08p | 1.13p | 790833 |
| 07/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 1176833 |
| 06/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 1351278 |
| 05/11/2024 | 1.10p | 1.19p | 1.05p | 1.13p | 990641 |
| 04/11/2024 | 1.13p | 1.15p | 1.05p | 1.15p | 833328 |
| 01/11/2024 | 1.08p | 1.13p | 1.00p | 1.13p | 744328 |
| 31/10/2024 | 1.08p | 1.09p | 1.00p | 1.08p | 1384885 |
| 30/10/2024 | 1.10p | 1.13p | 1.00p | 1.08p | 575305 |
| 29/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 1050034 |
| 28/10/2024 | 1.18p | 1.25p | 1.00p | 1.10p | 1088435 |
| 25/10/2024 | 1.18p | 1.22p | 1.13p | 1.18p | 1242279 |
| 24/10/2024 | 1.20p | 1.30p | 1.10p | 1.18p | 5320823 |
| 23/10/2024 | 1.30p | 1.35p | 1.20p | 1.25p | 1555713 |
| 22/10/2024 | 1.20p | 1.35p | 1.15p | 1.30p | 6381539 |
| 21/10/2024 | 1.18p | 1.25p | 1.10p | 1.20p | 3606834 |
| 18/10/2024 | 1.18p | 1.25p | 1.05p | 1.18p | 2334909 |
| 17/10/2024 | 1.13p | 1.21p | 1.05p | 1.21p | 1435187 |
| 16/10/2024 | 1.10p | 1.18p | 1.00p | 1.13p | 53774128 |
| 15/10/2024 | 1.10p | 1.15p | 0.96p | 1.08p | 682635 |
| 14/10/2024 | 1.08p | 1.09p | 0.95p | 1.05p | 686235 |
| 11/10/2024 | 1.08p | 1.08p | 1.00p | 1.08p | 59955 |
| 10/10/2024 | 1.08p | 1.10p | 0.96p | 1.08p | 1221435 |
| 09/10/2024 | 1.08p | 1.15p | 0.98p | 1.08p | 351340 |
| 08/10/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 162517 |
| 07/10/2024 | 1.08p | 1.08p | 1.06p | 1.08p | 0 |
| 04/10/2024 | 1.15p | 1.17p | 1.00p | 1.08p | 1843800 |
| 03/10/2024 | 1.15p | 1.25p | 1.07p | 1.18p | 11785 |
| 02/10/2024 | 1.15p | 1.18p | 1.10p | 1.18p | 351568 |
| 01/10/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 404066 |
| 30/09/2024 | 1.20p | 1.20p | 1.10p | 1.18p | 503666 |
| 27/09/2024 | 1.20p | 1.22p | 1.15p | 1.20p | 395225 |
| 26/09/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 1000910 |
| 25/09/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 5989251 |
| 24/09/2024 | 1.18p | 1.24p | 1.10p | 1.20p | 7040752 |
| 23/09/2024 | 1.13p | 1.25p | 1.09p | 1.18p | 1181960 |
| 20/09/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 2534941 |
| 19/09/2024 | 1.13p | 1.18p | 1.05p | 1.13p | 6089838 |
| 18/09/2024 | 1.13p | 1.15p | 1.05p | 1.10p | 1718960 |
| 17/09/2024 | 1.10p | 1.11p | 1.05p | 1.10p | 4186709 |
| 16/09/2024 | 1.13p | 1.15p | 1.05p | 1.10p | 8547 |
| 13/09/2024 | 1.13p | 1.13p | 1.03p | 1.10p | 2630740 |
| 12/09/2024 | 1.13p | 1.20p | 1.05p | 1.10p | 2560242 |
| 11/09/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 11629657 |
| 10/09/2024 | 1.15p | 1.25p | 1.05p | 1.13p | 2296890 |
| 09/09/2024 | 1.15p | 1.25p | 1.10p | 1.15p | 9630432 |
| 06/09/2024 | 1.18p | 1.25p | 1.10p | 1.15p | 6763988 |
| 05/09/2024 | 1.10p | 1.20p | 1.05p | 1.15p | 6840341 |
| 04/09/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 13173854 |
| 03/09/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 1289139 |
| 02/09/2024 | 1.10p | 1.15p | 1.06p | 1.10p | 2656320 |
| 30/08/2024 | 1.20p | 1.25p | 0.97p | 1.10p | 10173299 |
| 29/08/2024 | 1.00p | 1.25p | 1.00p | 1.20p | 25578920 |
| 28/08/2024 | 1.00p | 1.05p | 0.91p | 0.95p | 11008095 |
| 27/08/2024 | 0.90p | 1.05p | 0.85p | 1.00p | 15948378 |
| 23/08/2024 | 0.83p | 1.00p | 0.80p | 0.88p | 15371659 |
| 22/08/2024 | 0.78p | 0.85p | 0.70p | 0.83p | 4418918 |
| 21/08/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 7981894 |
| 20/08/2024 | 0.70p | 0.85p | 0.65p | 0.75p | 7163554 |
| 19/08/2024 | 0.70p | 0.75p | 0.65p | 0.70p | 3496982 |
| 16/08/2024 | 0.75p | 0.80p | 0.65p | 0.70p | 20894320 |
| 15/08/2024 | 0.63p | 0.80p | 0.50p | 0.75p | 14135952 |
| 14/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 3371944 |
| 13/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 4329263 |
| 12/08/2024 | 0.55p | 0.58p | 0.54p | 0.55p | 1873704 |
| 09/08/2024 | 0.40p | 0.60p | 0.40p | 0.55p | 243760144 |
| 08/08/2024 | 0.40p | 0.41p | 0.35p | 0.40p | 957183 |
| 07/08/2024 | 0.48p | 0.50p | 0.37p | 0.40p | 7096283 |
| 06/08/2024 | 0.38p | 0.40p | 0.35p | 0.40p | 1841551 |
| 05/08/2024 | 0.43p | 0.45p | 0.35p | 0.38p | 1530112 |
| 02/08/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 108780 |
| 01/08/2024 | 0.48p | 0.48p | 0.43p | 0.43p | 1774746 |
| 31/07/2024 | 0.50p | 0.55p | 0.43p | 0.48p | 8550925 |
| 30/07/2024 | 0.38p | 0.55p | 0.38p | 0.50p | 7939289 |
| 29/07/2024 | 0.38p | 0.39p | 0.36p | 0.38p | 1572953 |
| 26/07/2024 | 0.38p | 0.39p | 0.35p | 0.38p | 3216889 |
| 25/07/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 3400 |
| 24/07/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 900000 |
| 23/07/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 733580 |
| 22/07/2024 | 0.43p | 0.43p | 0.35p | 0.38p | 2456070 |
| 19/07/2024 | 0.48p | 0.49p | 0.40p | 0.43p | 1187364 |
| 18/07/2024 | 0.48p | 0.48p | 0.46p | 0.48p | 0 |
| 17/07/2024 | 0.48p | 0.48p | 0.41p | 0.48p | 100000 |
| 16/07/2024 | 0.45p | 0.50p | 0.41p | 0.45p | 307506 |
| 15/07/2024 | 0.43p | 0.46p | 0.41p | 0.45p | 4684516 |
| 12/07/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 234614 |
| 11/07/2024 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
| 10/07/2024 | 0.43p | 0.43p | 0.42p | 0.43p | 1346887 |
| 09/07/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 298972 |
| 08/07/2024 | 0.43p | 0.43p | 0.42p | 0.43p | 203136 |
| 05/07/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 851814 |
| 04/07/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 10 |
| 03/07/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 366145 |
| 02/07/2024 | 0.45p | 0.45p | 0.43p | 0.43p | 87400 |
| 01/07/2024 | 0.43p | 0.45p | 0.40p | 0.45p | 1661963 |
| 28/06/2024 | 0.45p | 0.45p | 0.40p | 0.43p | 4178618 |
| 27/06/2024 | 0.45p | 0.49p | 0.43p | 0.45p | 638368 |
| 26/06/2024 | 0.43p | 0.47p | 0.42p | 0.45p | 1494398 |
| 25/06/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 1208544 |
| 24/06/2024 | 0.43p | 0.44p | 0.43p | 0.43p | 850000 |
| 21/06/2024 | 0.48p | 0.48p | 0.43p | 0.43p | 822801 |
| 20/06/2024 | 0.48p | 0.48p | 0.45p | 0.48p | 585356 |
| 19/06/2024 | 0.48p | 0.49p | 0.45p | 0.48p | 372964 |
| 18/06/2024 | 0.53p | 0.53p | 0.48p | 0.48p | 918478 |
| 17/06/2024 | 0.53p | 0.53p | 0.53p | 0.53p | 190476 |
| 14/06/2024 | 0.53p | 0.53p | 0.50p | 0.53p | 875000 |
| 13/06/2024 | 0.53p | 0.53p | 0.50p | 0.53p | 650000 |
| 12/06/2024 | 0.53p | 0.55p | 0.53p | 0.53p | 16070 |
| 11/06/2024 | 0.55p | 0.55p | 0.50p | 0.53p | 1103996 |
| 10/06/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 692 |
| 07/06/2024 | 0.60p | 0.65p | 0.53p | 0.55p | 1758092 |
| 06/06/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 496163 |
| 05/06/2024 | 0.60p | 0.65p | 0.58p | 0.60p | 89215 |
| 04/06/2024 | 0.53p | 0.64p | 0.53p | 0.60p | 3526956 |
| 03/06/2024 | 0.55p | 0.57p | 0.50p | 0.53p | 2690100 |
| 31/05/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 0 |
*Close Price adjusted for both dividends and splits