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 |
|---|---|---|---|---|---|
| 06/01/2022 | 1.35p | 1.35p | 1.31p | 1.35p | 210392 |
| 05/01/2022 | 1.25p | 1.39p | 1.21p | 1.34p | 4438409 |
| 04/01/2022 | 1.25p | 1.29p | 1.20p | 1.25p | 1461612 |
| 03/01/2022 | 1.28p | 1.35p | 1.21p | 1.25p | 1679737 |
| 31/12/2021 | 1.28p | 1.35p | 1.21p | 1.25p | 1679737 |
| 30/12/2021 | 1.15p | 1.40p | 1.12p | 1.28p | 4484505 |
| 29/12/2021 | 1.08p | 1.27p | 1.08p | 1.15p | 2208129 |
| 28/12/2021 | 1.15p | 1.15p | 0.95p | 1.05p | 2422099 |
| 27/12/2021 | 1.15p | 1.15p | 0.95p | 1.05p | 2422099 |
| 24/12/2021 | 1.15p | 1.15p | 0.95p | 1.05p | 2422099 |
| 23/12/2021 | 1.25p | 1.25p | 1.12p | 1.18p | 462734 |
| 22/12/2021 | 1.05p | 1.30p | 1.05p | 1.25p | 4857265 |
| 21/12/2021 | 1.05p | 1.05p | 1.01p | 1.05p | 676190 |
| 20/12/2021 | 1.05p | 1.09p | 1.01p | 1.05p | 912310 |
| 17/12/2021 | 1.05p | 1.06p | 1.00p | 1.05p | 712863 |
| 16/12/2021 | 1.15p | 1.24p | 0.92p | 1.00p | 2834821 |
| 15/12/2021 | 1.03p | 1.03p | 1.01p | 1.03p | 220199 |
| 14/12/2021 | 1.03p | 1.03p | 1.01p | 1.03p | 155000 |
| 13/12/2021 | 1.08p | 1.08p | 1.00p | 1.03p | 911214 |
| 10/12/2021 | 1.08p | 1.10p | 1.08p | 1.08p | 5401 |
| 09/12/2021 | 1.08p | 1.08p | 1.06p | 1.08p | 24058478 |
| 08/12/2021 | 1.08p | 1.08p | 1.06p | 1.08p | 628746 |
| 07/12/2021 | 1.08p | 1.08p | 1.06p | 1.08p | 100000 |
| 06/12/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 2196719 |
| 03/12/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 1111407 |
| 02/12/2021 | 1.08p | 1.08p | 1.06p | 1.08p | 1172315 |
| 01/12/2021 | 1.05p | 1.10p | 1.03p | 1.08p | 1946691 |
| 30/11/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 1424971 |
| 29/11/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 1942280 |
| 26/11/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 126898 |
| 25/11/2021 | 1.03p | 1.05p | 1.00p | 1.05p | 896137 |
| 24/11/2021 | 1.08p | 1.10p | 1.01p | 1.03p | 1435333 |
| 23/11/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 301086 |
| 22/11/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 295000 |
| 19/11/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 127458 |
| 18/11/2021 | 1.08p | 1.09p | 1.06p | 1.08p | 1589470 |
| 17/11/2021 | 1.13p | 1.13p | 1.05p | 1.08p | 753003 |
| 16/11/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 105277 |
| 15/11/2021 | 1.10p | 1.15p | 1.08p | 1.13p | 1587996 |
| 12/11/2021 | 1.13p | 1.13p | 1.05p | 1.10p | 1484355 |
| 11/11/2021 | 1.15p | 1.20p | 1.13p | 1.13p | 812583 |
| 10/11/2021 | 1.15p | 1.15p | 1.12p | 1.15p | 496568 |
| 09/11/2021 | 1.20p | 1.20p | 1.05p | 1.15p | 2090226 |
| 08/11/2021 | 1.23p | 1.23p | 1.20p | 1.20p | 636250 |
| 05/11/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 04/11/2021 | 1.28p | 1.28p | 1.21p | 1.23p | 1395254 |
| 03/11/2021 | 1.23p | 1.28p | 1.20p | 1.28p | 2545778 |
| 02/11/2021 | 1.30p | 1.30p | 1.20p | 1.23p | 2441446 |
| 01/11/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 582591 |
| 29/10/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 229126 |
| 28/10/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 258781 |
| 27/10/2021 | 1.23p | 1.34p | 1.20p | 1.30p | 3839565 |
| 26/10/2021 | 1.23p | 1.24p | 1.21p | 1.23p | 252046 |
| 25/10/2021 | 1.35p | 1.35p | 1.20p | 1.23p | 4769330 |
| 22/10/2021 | 1.20p | 1.37p | 1.17p | 1.35p | 3794608 |
| 21/10/2021 | 1.20p | 1.23p | 1.16p | 1.20p | 635096 |
| 20/10/2021 | 1.10p | 1.20p | 1.10p | 1.20p | 2500100 |
| 19/10/2021 | 1.10p | 1.15p | 1.08p | 1.10p | 133606 |
| 18/10/2021 | 1.10p | 1.15p | 1.10p | 1.10p | 363633 |
| 15/10/2021 | 1.10p | 1.12p | 1.07p | 1.10p | 201937 |
| 14/10/2021 | 1.10p | 1.12p | 1.07p | 1.10p | 175660 |
| 13/10/2021 | 1.10p | 1.12p | 1.07p | 1.10p | 443034 |
| 12/10/2021 | 1.08p | 1.12p | 1.07p | 1.10p | 2913309 |
| 11/10/2021 | 1.15p | 1.15p | 1.00p | 1.08p | 5459467 |
| 08/10/2021 | 1.18p | 1.19p | 1.10p | 1.15p | 2922779 |
| 07/10/2021 | 1.23p | 1.23p | 1.15p | 1.20p | 2596813 |
| 06/10/2021 | 1.28p | 1.28p | 1.20p | 1.23p | 755295 |
| 05/10/2021 | 1.28p | 1.35p | 1.20p | 1.28p | 1436602 |
| 04/10/2021 | 1.33p | 1.33p | 1.26p | 1.30p | 752675 |
| 01/10/2021 | 1.35p | 1.35p | 1.26p | 1.33p | 3874933 |
| 30/09/2021 | 1.35p | 1.39p | 1.30p | 1.35p | 5430266 |
| 29/09/2021 | 1.25p | 1.28p | 1.20p | 1.28p | 415734 |
| 28/09/2021 | 1.25p | 1.29p | 1.21p | 1.25p | 1076569 |
| 27/09/2021 | 1.25p | 1.29p | 1.20p | 1.25p | 1842058 |
| 24/09/2021 | 1.25p | 1.34p | 1.22p | 1.25p | 3370967 |
| 23/09/2021 | 1.28p | 1.30p | 1.20p | 1.30p | 3093915 |
| 22/09/2021 | 1.30p | 1.30p | 1.25p | 1.28p | 1397047 |
| 21/09/2021 | 1.33p | 1.35p | 1.21p | 1.30p | 1332796 |
| 20/09/2021 | 1.43p | 1.45p | 1.30p | 1.33p | 5752036 |
| 17/09/2021 | 1.33p | 1.33p | 1.23p | 1.31p | 1245561 |
| 16/09/2021 | 1.33p | 1.33p | 1.30p | 1.33p | 43799 |
| 15/09/2021 | 1.33p | 1.34p | 1.30p | 1.33p | 945093 |
| 14/09/2021 | 1.58p | 1.60p | 1.10p | 1.33p | 22865788 |
| 13/09/2021 | 1.53p | 1.53p | 1.45p | 1.53p | 91202 |
| 10/09/2021 | 1.53p | 1.53p | 1.41p | 1.53p | 271240 |
| 09/09/2021 | 1.48p | 1.60p | 1.46p | 1.53p | 636219 |
| 08/09/2021 | 1.48p | 1.50p | 1.45p | 1.48p | 510204 |
| 07/09/2021 | 1.48p | 1.60p | 1.40p | 1.48p | 10725790 |
| 06/09/2021 | 1.38p | 1.40p | 1.30p | 1.38p | 477959 |
| 03/09/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 190150 |
| 02/09/2021 | 1.48p | 1.48p | 1.32p | 1.38p | 2800364 |
| 01/09/2021 | 1.35p | 1.49p | 1.25p | 1.48p | 7569210 |
| 31/08/2021 | 1.23p | 1.24p | 1.23p | 1.23p | 296834 |
| 30/08/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 270000 |
| 27/08/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 270000 |
| 26/08/2021 | 1.23p | 1.23p | 1.21p | 1.23p | 150000 |
| 25/08/2021 | 1.23p | 1.24p | 1.20p | 1.23p | 1218226 |
| 24/08/2021 | 1.23p | 1.23p | 1.16p | 1.23p | 1558204 |
| 23/08/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 200000 |
| 20/08/2021 | 1.23p | 1.24p | 1.20p | 1.23p | 265452 |
| 19/08/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 300672 |
| 18/08/2021 | 1.30p | 1.30p | 1.20p | 1.23p | 1230591 |
| 17/08/2021 | 1.30p | 1.30p | 1.27p | 1.30p | 250000 |
| 16/08/2021 | 1.30p | 1.31p | 1.30p | 1.30p | 79218 |
| 13/08/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/08/2021 | 1.30p | 1.32p | 1.25p | 1.30p | 769384 |
| 11/08/2021 | 1.30p | 1.30p | 1.26p | 1.30p | 312500 |
| 10/08/2021 | 1.30p | 1.32p | 1.26p | 1.30p | 14714 |
| 09/08/2021 | 1.33p | 1.33p | 1.25p | 1.30p | 429273 |
| 06/08/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 05/08/2021 | 1.33p | 1.33p | 1.28p | 1.33p | 14 |
| 04/08/2021 | 1.33p | 1.35p | 1.33p | 1.33p | 35000 |
| 03/08/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 5714 |
| 02/08/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 11358 |
| 30/07/2021 | 1.33p | 1.34p | 1.28p | 1.33p | 105585 |
| 29/07/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/07/2021 | 1.33p | 1.33p | 1.26p | 1.33p | 230257 |
| 27/07/2021 | 1.33p | 1.33p | 1.32p | 1.33p | 50000 |
| 26/07/2021 | 1.33p | 1.33p | 1.28p | 1.33p | 123016 |
| 23/07/2021 | 1.30p | 1.34p | 1.30p | 1.33p | 159265 |
| 22/07/2021 | 1.25p | 1.30p | 1.24p | 1.30p | 942242 |
| 21/07/2021 | 1.30p | 1.30p | 1.20p | 1.25p | 1215039 |
| 20/07/2021 | 1.30p | 1.30p | 1.25p | 1.30p | 1694093 |
| 19/07/2021 | 1.28p | 1.30p | 1.28p | 1.30p | 50112 |
| 16/07/2021 | 1.28p | 1.30p | 1.20p | 1.28p | 671289 |
| 15/07/2021 | 1.28p | 1.28p | 1.25p | 1.28p | 87508 |
| 14/07/2021 | 1.38p | 1.40p | 1.20p | 1.28p | 1128317 |
| 13/07/2021 | 1.38p | 1.38p | 1.31p | 1.38p | 57168 |
| 12/07/2021 | 1.38p | 1.38p | 1.33p | 1.38p | 251982 |
| 09/07/2021 | 1.38p | 1.39p | 1.33p | 1.38p | 208860 |
| 08/07/2021 | 1.38p | 1.40p | 1.34p | 1.38p | 181187 |
| 07/07/2021 | 1.38p | 1.40p | 1.33p | 1.38p | 554048 |
| 06/07/2021 | 1.45p | 1.45p | 1.30p | 1.38p | 548254 |
| 05/07/2021 | 1.50p | 1.55p | 1.40p | 1.45p | 342096 |
| 02/07/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 638516 |
| 01/07/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 170000 |
| 30/06/2021 | 1.50p | 1.50p | 1.40p | 1.50p | 162886 |
| 29/06/2021 | 1.48p | 1.50p | 1.40p | 1.50p | 852181 |
| 28/06/2021 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/06/2021 | 1.48p | 1.50p | 1.40p | 1.48p | 357021 |
| 24/06/2021 | 1.50p | 1.54p | 1.45p | 1.48p | 912620 |
| 23/06/2021 | 1.55p | 1.55p | 1.46p | 1.55p | 383196 |
| 22/06/2021 | 1.63p | 1.65p | 1.50p | 1.55p | 1637880 |
| 21/06/2021 | 1.63p | 1.65p | 1.60p | 1.63p | 370149 |
| 18/06/2021 | 1.63p | 1.63p | 1.53p | 1.63p | 139640 |
| 17/06/2021 | 1.63p | 1.64p | 1.56p | 1.63p | 716675 |
| 16/06/2021 | 1.63p | 1.64p | 1.63p | 1.63p | 39709 |
| 15/06/2021 | 1.65p | 1.65p | 1.60p | 1.63p | 1264189 |
| 14/06/2021 | 1.75p | 1.75p | 1.60p | 1.65p | 728969 |
| 11/06/2021 | 1.75p | 1.77p | 1.70p | 1.75p | 165205 |
| 10/06/2021 | 1.75p | 1.80p | 1.71p | 1.75p | 849000 |
| 09/06/2021 | 1.70p | 1.80p | 1.64p | 1.75p | 704286 |
| 08/06/2021 | 1.68p | 1.80p | 1.56p | 1.70p | 895221 |
| 07/06/2021 | 1.68p | 1.72p | 1.56p | 1.68p | 977190 |
| 04/06/2021 | 1.68p | 1.73p | 1.58p | 1.68p | 185035 |
| 03/06/2021 | 1.70p | 1.80p | 1.50p | 1.68p | 4834748 |
| 02/06/2021 | 1.48p | 1.49p | 1.45p | 1.48p | 135000 |
| 01/06/2021 | 1.53p | 1.60p | 1.45p | 1.48p | 711084 |
| 31/05/2021 | 1.48p | 1.60p | 1.45p | 1.53p | 401185 |
| 28/05/2021 | 1.48p | 1.60p | 1.45p | 1.53p | 401185 |
| 27/05/2021 | 1.50p | 1.55p | 1.45p | 1.48p | 353604 |
| 26/05/2021 | 1.50p | 1.50p | 1.40p | 1.50p | 360106 |
| 25/05/2021 | 1.50p | 1.50p | 1.46p | 1.50p | 263943 |
| 24/05/2021 | 1.55p | 1.60p | 1.45p | 1.53p | 2246235 |
| 21/05/2021 | 1.55p | 1.70p | 1.50p | 1.55p | 257222 |
| 20/05/2021 | 1.55p | 1.55p | 1.50p | 1.55p | 1241768 |
| 19/05/2021 | 1.55p | 1.55p | 1.50p | 1.55p | 308177 |
| 18/05/2021 | 1.55p | 1.56p | 1.50p | 1.55p | 461143 |
| 17/05/2021 | 1.55p | 1.59p | 1.50p | 1.55p | 521651 |
| 14/05/2021 | 1.50p | 1.55p | 1.46p | 1.55p | 1792594 |
| 13/05/2021 | 1.68p | 1.68p | 1.50p | 1.50p | 7672491 |
| 12/05/2021 | 1.68p | 1.70p | 1.65p | 1.68p | 977950 |
| 11/05/2021 | 1.70p | 1.70p | 1.60p | 1.60p | 1716874 |
| 10/05/2021 | 1.73p | 1.73p | 1.67p | 1.70p | 2768329 |
| 07/05/2021 | 1.70p | 1.75p | 1.69p | 1.73p | 3030119 |
| 06/05/2021 | 1.80p | 1.80p | 1.65p | 1.70p | 6861434 |
| 05/05/2021 | 1.90p | 2.00p | 1.75p | 1.75p | 3302102 |
| 04/05/2021 | 1.85p | 1.95p | 1.85p | 1.90p | 4615821 |
| 03/05/2021 | 1.70p | 1.90p | 1.70p | 1.85p | 1605846 |
| 30/04/2021 | 1.70p | 1.90p | 1.70p | 1.85p | 1605846 |
| 29/04/2021 | 1.78p | 1.86p | 1.61p | 1.70p | 1037394 |
| 28/04/2021 | 1.85p | 1.90p | 1.71p | 1.78p | 1315640 |
| 27/04/2021 | 1.85p | 1.90p | 1.79p | 1.85p | 1612966 |
| 26/04/2021 | 1.90p | 1.95p | 1.77p | 1.85p | 3603560 |
| 23/04/2021 | 1.90p | 2.00p | 1.89p | 1.90p | 725560 |
| 22/04/2021 | 1.95p | 1.96p | 1.88p | 1.90p | 307642 |
| 21/04/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 2865349 |
| 20/04/2021 | 1.95p | 1.98p | 1.90p | 1.95p | 374183 |
| 19/04/2021 | 1.95p | 2.00p | 1.91p | 1.95p | 1845401 |
| 16/04/2021 | 1.95p | 2.05p | 1.91p | 1.95p | 2664065 |
| 15/04/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 1822875 |
| 14/04/2021 | 2.35p | 2.39p | 2.00p | 2.10p | 6173655 |
| 13/04/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 2810843 |
| 12/04/2021 | 2.05p | 2.10p | 1.96p | 1.96p | 1632027 |
| 09/04/2021 | 2.05p | 2.18p | 2.00p | 2.18p | 724484 |
| 08/04/2021 | 2.05p | 2.10p | 2.01p | 2.05p | 3349622 |
| 07/04/2021 | 1.90p | 2.20p | 1.90p | 2.05p | 4649250 |
| 06/04/2021 | 1.70p | 1.94p | 1.70p | 1.90p | 3415819 |
| 05/04/2021 | 1.63p | 1.84p | 1.61p | 1.70p | 3261565 |
| 02/04/2021 | 1.63p | 1.84p | 1.61p | 1.70p | 3261565 |
*Close Price adjusted for both dividends and splits