Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/04/2010 750.00p 750.00p 676.25p 738.00p 119
07/04/2010 725.00p 750.00p 682.00p 750.00p 475
06/04/2010 713.00p 725.00p 651.25p 725.00p 1021
01/04/2010 725.00p 725.00p 650.00p 713.00p 825
31/03/2010 750.00p 750.00p 675.00p 725.00p 495
30/03/2010 700.00p 750.00p 650.00p 750.00p 1976
29/03/2010 738.00p 738.00p 650.00p 700.00p 1218
26/03/2010 713.00p 775.00p 675.00p 738.00p 793
25/03/2010 763.00p 763.00p 713.00p 713.00p 0
24/03/2010 763.00p 763.00p 750.00p 763.00p 0
23/03/2010 775.00p 788.75p 700.00p 763.00p 440
22/03/2010 775.00p 775.00p 750.00p 775.00p 0
19/03/2010 825.00p 825.00p 707.50p 775.00p 855
18/03/2010 825.00p 875.00p 776.00p 838.00p 38
17/03/2010 825.00p 875.00p 776.00p 825.00p 41
16/03/2010 825.00p 875.00p 775.00p 825.00p 193
15/03/2010 800.00p 875.00p 750.00p 825.00p 1270
12/03/2010 813.00p 813.00p 725.00p 800.00p 211
11/03/2010 813.00p 850.00p 775.75p 813.00p 59
10/03/2010 813.00p 850.00p 775.75p 813.00p 58
09/03/2010 813.00p 850.00p 775.00p 813.00p 620
08/03/2010 800.00p 813.00p 750.00p 813.00p 238
05/03/2010 800.00p 850.00p 800.00p 800.00p 300
04/03/2010 800.00p 850.00p 800.00p 800.00p 0
03/03/2010 800.00p 850.00p 775.00p 800.00p 22
02/03/2010 800.00p 850.00p 775.00p 800.00p 546
01/03/2010 775.00p 825.00p 762.00p 800.00p 316
26/02/2010 775.00p 818.50p 700.00p 775.00p 800
25/02/2010 813.00p 813.00p 725.00p 775.00p 2055
24/02/2010 838.00p 838.00p 750.00p 800.00p 238
23/02/2010 875.00p 875.00p 800.00p 838.00p 240
22/02/2010 838.00p 875.00p 776.25p 875.00p 348
19/02/2010 838.00p 838.00p 776.25p 838.00p 482
18/02/2010 838.00p 850.00p 800.00p 838.00p 37
17/02/2010 838.00p 850.00p 776.25p 838.00p 433
16/02/2010 900.00p 913.00p 776.50p 838.00p 715
15/02/2010 900.00p 950.00p 850.00p 900.00p 418
12/02/2010 900.00p 950.00p 850.00p 900.00p 621
11/02/2010 900.00p 950.00p 850.00p 900.00p 30
10/02/2010 900.00p 900.00p 850.00p 900.00p 277
09/02/2010 875.00p 950.00p 849.90p 900.00p 277
08/02/2010 875.00p 888.00p 838.00p 875.00p 30
05/02/2010 900.00p 950.00p 850.00p 875.00p 478
04/02/2010 975.00p 975.00p 900.00p 900.00p 1123
03/02/2010 950.00p 1,050.00p 900.00p 975.00p 1965
02/02/2010 950.00p 1,000.00p 950.00p 950.00p 0
01/02/2010 950.00p 950.00p 900.00p 950.00p 0
29/01/2010 988.00p 1,000.00p 941.00p 950.00p 944
28/01/2010 988.00p 1,009.00p 940.00p 988.00p 212
27/01/2010 975.00p 1,025.00p 940.00p 988.00p 167
26/01/2010 925.00p 1,000.00p 881.25p 975.00p 1086
25/01/2010 963.00p 963.00p 850.00p 925.00p 405
22/01/2010 1,075.00p 1,075.00p 950.00p 963.00p 976
21/01/2010 1,100.00p 1,100.00p 1,000.00p 1,075.00p 347
20/01/2010 1,125.00p 1,125.00p 1,025.00p 1,100.00p 386
19/01/2010 1,150.00p 1,150.00p 1,100.00p 1,125.00p 50
18/01/2010 1,175.00p 1,225.00p 1,125.00p 1,175.00p 728
15/01/2010 1,125.00p 1,189.00p 1,105.00p 1,175.00p 1774
14/01/2010 1,100.00p 1,176.00p 1,087.50p 1,125.00p 715
13/01/2010 1,075.00p 1,175.00p 1,037.50p 1,100.00p 951
12/01/2010 1,075.00p 1,118.50p 1,007.50p 1,075.00p 711
11/01/2010 938.00p 1,148.50p 937.50p 1,075.00p 1841
08/01/2010 875.00p 1,000.00p 875.00p 938.00p 2377
07/01/2010 875.00p 950.00p 840.00p 875.00p 105
06/01/2010 875.00p 888.00p 850.00p 875.00p 0
05/01/2010 875.00p 950.00p 816.50p 875.00p 4355
04/01/2010 875.00p 875.00p 800.00p 850.00p 259
31/12/2009 850.00p 850.00p 850.00p 850.00p 0
30/12/2009 850.00p 850.00p 850.00p 850.00p 0
29/12/2009 850.00p 850.00p 850.00p 850.00p 0
24/12/2009 850.00p 850.00p 850.00p 850.00p 0
23/12/2009 850.00p 925.00p 800.00p 850.00p 751
22/12/2009 850.00p 850.00p 800.00p 850.00p 24
21/12/2009 863.00p 925.00p 760.00p 850.00p 114
18/12/2009 863.00p 863.00p 850.00p 863.00p 0
17/12/2009 863.00p 925.00p 795.00p 850.00p 204
16/12/2009 850.00p 912.50p 793.00p 863.00p 611
15/12/2009 838.00p 869.00p 779.80p 850.00p 1827
14/12/2009 838.00p 904.00p 750.00p 813.00p 415
11/12/2009 838.00p 850.00p 838.00p 838.00p 0
10/12/2009 838.00p 900.00p 838.00p 838.00p 310
09/12/2009 838.00p 905.80p 775.00p 838.00p 2693
08/12/2009 825.00p 889.50p 786.80p 838.00p 1850
07/12/2009 825.00p 900.00p 774.00p 838.00p 501
04/12/2009 838.00p 875.00p 774.00p 825.00p 5795
03/12/2009 838.00p 923.30p 793.80p 838.00p 1086
02/12/2009 838.00p 916.30p 783.30p 838.00p 2629
01/12/2009 725.00p 932.00p 657.50p 825.00p 3942
30/11/2009 788.00p 788.00p 731.30p 788.00p 123
27/11/2009 788.00p 788.00p 733.80p 788.00p 139
26/11/2009 788.00p 788.00p 733.80p 788.00p 40
25/11/2009 813.00p 813.00p 725.00p 788.00p 567
24/11/2009 813.00p 813.00p 725.00p 813.00p 130
23/11/2009 813.00p 820.00p 768.80p 813.00p 2357

*Close Price adjusted for both dividends and splits