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:
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Buy Man Group (EMG) by Goldman Sachs
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/03/2018 | 3.48p | 3.63p | 3.00p | 3.08p | 1215953 |
| 27/03/2018 | 3.35p | 3.45p | 3.30p | 3.45p | 897035 |
| 26/03/2018 | 3.35p | 3.38p | 3.30p | 3.35p | 184197 |
| 23/03/2018 | 3.28p | 3.40p | 3.25p | 3.35p | 833529 |
| 22/03/2018 | 3.83p | 3.83p | 3.26p | 3.30p | 1368295 |
| 21/03/2018 | 3.83p | 3.83p | 3.75p | 3.83p | 368078 |
| 20/03/2018 | 4.13p | 4.13p | 3.76p | 3.83p | 818892 |
| 19/03/2018 | 4.18p | 4.32p | 4.05p | 4.13p | 988207 |
| 16/03/2018 | 4.18p | 4.33p | 4.18p | 4.18p | 48520 |
| 15/03/2018 | 4.38p | 4.38p | 4.18p | 4.18p | 259184 |
| 14/03/2018 | 4.38p | 4.38p | 4.28p | 4.38p | 7018 |
| 13/03/2018 | 4.63p | 4.63p | 4.38p | 4.38p | 464331 |
| 12/03/2018 | 4.63p | 4.64p | 4.52p | 4.63p | 358189 |
| 09/03/2018 | 4.63p | 4.68p | 4.50p | 4.63p | 792743 |
| 08/03/2018 | 4.63p | 4.70p | 4.55p | 4.63p | 244458 |
| 07/03/2018 | 4.53p | 4.98p | 4.53p | 4.75p | 1061471 |
| 06/03/2018 | 4.45p | 4.70p | 4.32p | 4.53p | 862484 |
| 05/03/2018 | 4.23p | 4.60p | 4.23p | 4.45p | 948058 |
| 02/03/2018 | 4.18p | 4.34p | 4.18p | 4.23p | 215769 |
| 01/03/2018 | 4.18p | 4.30p | 4.11p | 4.18p | 353303 |
| 28/02/2018 | 4.50p | 4.50p | 4.13p | 4.23p | 1082546 |
| 27/02/2018 | 4.60p | 4.60p | 4.25p | 4.50p | 1254674 |
| 26/02/2018 | 4.60p | 4.60p | 4.46p | 4.60p | 435612 |
| 23/02/2018 | 4.63p | 4.63p | 4.60p | 4.60p | 32600 |
| 22/02/2018 | 4.88p | 4.88p | 4.60p | 4.63p | 92402 |
| 21/02/2018 | 4.73p | 5.18p | 4.73p | 4.88p | 1102921 |
| 20/02/2018 | 4.73p | 4.88p | 4.65p | 4.73p | 339606 |
| 19/02/2018 | 4.65p | 4.80p | 4.58p | 4.73p | 797957 |
| 16/02/2018 | 4.65p | 4.80p | 4.51p | 4.65p | 459884 |
| 15/02/2018 | 4.38p | 5.14p | 4.38p | 4.70p | 1329181 |
| 14/02/2018 | 4.13p | 4.48p | 4.13p | 4.38p | 703805 |
| 13/02/2018 | 3.80p | 4.38p | 3.67p | 4.13p | 1248821 |
| 12/02/2018 | 3.88p | 3.90p | 3.63p | 3.80p | 3863399 |
| 09/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 31/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/12/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 28/12/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 27/12/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/12/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/12/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/12/2017 | 4.75p | 4.75p | 4.03p | 4.13p | 1168955 |
| 19/12/2017 | 5.00p | 5.00p | 4.53p | 4.63p | 212899 |
| 18/12/2017 | 4.75p | 5.25p | 4.75p | 5.00p | 367547 |
| 15/12/2017 | 4.38p | 4.84p | 4.25p | 4.75p | 598024 |
| 14/12/2017 | 4.50p | 4.50p | 4.30p | 4.38p | 196824 |
| 13/12/2017 | 4.50p | 4.75p | 4.30p | 4.50p | 602465 |
| 12/12/2017 | 4.50p | 4.50p | 4.37p | 4.50p | 119177 |
| 11/12/2017 | 4.63p | 4.65p | 4.30p | 4.50p | 1268150 |
| 08/12/2017 | 4.88p | 4.88p | 4.60p | 4.63p | 108355 |
| 07/12/2017 | 4.88p | 4.95p | 4.75p | 4.88p | 285991 |
| 06/12/2017 | 4.38p | 5.00p | 4.38p | 4.88p | 1660615 |
| 05/12/2017 | 4.50p | 4.50p | 4.25p | 4.38p | 739743 |
| 04/12/2017 | 4.38p | 4.65p | 4.30p | 4.50p | 322340 |
| 01/12/2017 | 4.63p | 4.69p | 4.25p | 4.38p | 1406288 |
| 30/11/2017 | 4.63p | 4.63p | 4.30p | 4.63p | 220298 |
| 29/11/2017 | 4.88p | 4.90p | 4.50p | 4.63p | 872087 |
| 28/11/2017 | 5.00p | 5.00p | 4.76p | 4.88p | 614978 |
| 27/11/2017 | 5.00p | 5.00p | 4.80p | 5.00p | 173501 |
| 24/11/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 734045 |
| 23/11/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 69495 |
| 22/11/2017 | 5.25p | 5.37p | 5.00p | 5.13p | 879044 |
| 21/11/2017 | 5.25p | 5.35p | 5.11p | 5.25p | 285967 |
| 20/11/2017 | 5.63p | 5.63p | 5.00p | 5.25p | 926372 |
| 17/11/2017 | 5.00p | 5.98p | 5.00p | 5.63p | 5102403 |
| 16/11/2017 | 4.63p | 5.08p | 4.63p | 5.00p | 909312 |
| 15/11/2017 | 4.88p | 4.88p | 4.58p | 4.63p | 410123 |
| 14/11/2017 | 4.88p | 4.90p | 4.75p | 4.88p | 51295 |
| 13/11/2017 | 5.00p | 5.08p | 4.78p | 4.88p | 735845 |
| 10/11/2017 | 5.00p | 5.25p | 4.85p | 5.00p | 995496 |
| 09/11/2017 | 5.00p | 5.19p | 4.85p | 5.00p | 960069 |
| 08/11/2017 | 5.00p | 5.10p | 4.90p | 5.00p | 148759 |
| 07/11/2017 | 5.13p | 5.25p | 4.85p | 5.00p | 932627 |
| 06/11/2017 | 4.63p | 5.19p | 4.55p | 5.00p | 1409153 |
| 03/11/2017 | 4.75p | 4.75p | 4.55p | 4.63p | 125444 |
| 02/11/2017 | 4.75p | 4.87p | 4.63p | 4.75p | 787569 |
| 01/11/2017 | 4.63p | 4.86p | 4.50p | 4.75p | 1188682 |
| 31/10/2017 | 4.75p | 4.75p | 4.60p | 4.63p | 756827 |
| 30/10/2017 | 4.75p | 4.86p | 4.50p | 4.75p | 722719 |
| 27/10/2017 | 4.75p | 4.80p | 4.53p | 4.63p | 803837 |
| 26/10/2017 | 4.88p | 4.88p | 4.53p | 4.75p | 496843 |
| 25/10/2017 | 4.88p | 4.95p | 4.75p | 4.88p | 1012097 |
| 24/10/2017 | 5.00p | 5.00p | 4.83p | 4.88p | 338200 |
| 23/10/2017 | 5.38p | 5.38p | 4.77p | 5.00p | 629752 |
| 20/10/2017 | 5.13p | 5.19p | 5.00p | 5.13p | 530994 |
| 19/10/2017 | 5.00p | 5.23p | 4.92p | 5.13p | 1357955 |
| 18/10/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 482536 |
| 17/10/2017 | 5.50p | 5.50p | 4.90p | 5.13p | 2486352 |
| 16/10/2017 | 5.63p | 5.75p | 5.31p | 5.50p | 912497 |
| 13/10/2017 | 5.13p | 5.88p | 5.13p | 5.63p | 4766827 |
| 12/10/2017 | 5.13p | 5.13p | 4.88p | 5.13p | 2399380 |
| 11/10/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 1128352 |
| 10/10/2017 | 4.50p | 5.38p | 4.50p | 5.25p | 3518862 |
| 09/10/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 365770 |
| 06/10/2017 | 4.63p | 4.63p | 4.50p | 4.50p | 649313 |
| 05/10/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 200397 |
| 04/10/2017 | 4.63p | 4.63p | 4.38p | 4.63p | 1296058 |
| 03/10/2017 | 4.75p | 4.75p | 4.63p | 4.63p | 494355 |
| 02/10/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 2552151 |
| 29/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 282609 |
| 28/09/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 4870774 |
| 27/09/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 838307 |
| 26/09/2017 | 4.88p | 5.25p | 4.88p | 5.13p | 2601213 |
| 25/09/2017 | 5.38p | 5.38p | 4.88p | 4.88p | 5033329 |
| 22/09/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 1660038 |
| 21/09/2017 | 5.63p | 5.63p | 5.38p | 5.63p | 4219912 |
| 20/09/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 1288008 |
| 19/09/2017 | 6.13p | 6.13p | 5.88p | 5.88p | 2245446 |
| 18/09/2017 | 6.63p | 6.50p | 6.13p | 6.13p | 2818320 |
| 15/09/2017 | 6.13p | 6.50p | 5.88p | 6.38p | 2835752 |
| 14/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 745505 |
| 13/09/2017 | 5.88p | 6.13p | 5.88p | 6.13p | 1822496 |
| 12/09/2017 | 6.25p | 6.25p | 5.88p | 5.88p | 907165 |
| 11/09/2017 | 6.25p | 6.25p | 6.13p | 6.25p | 566030 |
| 08/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 289956 |
| 07/09/2017 | 6.13p | 6.25p | 5.88p | 6.25p | 1967273 |
| 06/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 457967 |
| 05/09/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 1129231 |
| 04/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 323852 |
| 01/09/2017 | 6.38p | 6.38p | 6.13p | 6.25p | 602345 |
| 31/08/2017 | 6.38p | 6.50p | 6.25p | 6.38p | 1658669 |
| 30/08/2017 | 6.25p | 6.50p | 6.13p | 6.38p | 1603831 |
| 29/08/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 292244 |
| 25/08/2017 | 6.13p | 6.50p | 6.13p | 6.50p | 400123 |
| 24/08/2017 | 6.50p | 6.50p | 6.13p | 6.13p | 828786 |
| 23/08/2017 | 6.13p | 6.50p | 6.13p | 6.50p | 954831 |
| 22/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 1839296 |
| 21/08/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 1910710 |
| 18/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 994352 |
| 17/08/2017 | 6.38p | 6.38p | 6.25p | 6.25p | 1160404 |
| 16/08/2017 | 6.25p | 6.63p | 6.25p | 6.38p | 3124106 |
| 15/08/2017 | 6.50p | 6.50p | 6.13p | 6.25p | 1350244 |
| 14/08/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 1819506 |
| 11/08/2017 | 7.00p | 7.00p | 6.20p | 6.38p | 2656262 |
| 10/08/2017 | 7.13p | 7.13p | 6.88p | 7.00p | 1579269 |
| 09/08/2017 | 6.75p | 7.25p | 6.50p | 7.13p | 2837549 |
| 08/08/2017 | 6.63p | 6.88p | 6.50p | 6.75p | 3076158 |
| 07/08/2017 | 6.38p | 6.75p | 6.38p | 6.63p | 2098748 |
| 04/08/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 1315053 |
| 03/08/2017 | 6.75p | 7.00p | 6.38p | 6.38p | 3642006 |
| 02/08/2017 | 5.88p | 6.88p | 5.88p | 6.75p | 6382502 |
| 01/08/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 3089726 |
| 31/07/2017 | 6.13p | 6.13p | 5.88p | 6.00p | 3601432 |
| 28/07/2017 | 6.50p | 6.50p | 5.88p | 6.13p | 4398937 |
| 27/07/2017 | 6.75p | 8.25p | 6.13p | 6.50p | 10012963 |
| 26/07/2017 | 8.13p | 8.25p | 8.00p | 8.25p | 2724528 |
| 25/07/2017 | 8.75p | 8.75p | 8.13p | 8.13p | 493705 |
| 24/07/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 123362 |
| 21/07/2017 | 8.38p | 8.88p | 8.38p | 8.75p | 1340508 |
| 20/07/2017 | 9.38p | 9.38p | 8.38p | 8.38p | 1272299 |
| 19/07/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 319282 |
| 18/07/2017 | 10.25p | 10.50p | 9.63p | 9.75p | 1472497 |
| 17/07/2017 | 9.38p | 10.50p | 9.13p | 10.25p | 2794242 |
| 14/07/2017 | 8.88p | 9.25p | 8.88p | 9.13p | 841431 |
| 13/07/2017 | 9.13p | 9.13p | 8.75p | 8.88p | 921988 |
| 12/07/2017 | 8.63p | 9.25p | 8.63p | 9.13p | 1434976 |
| 11/07/2017 | 8.75p | 8.75p | 8.25p | 8.63p | 1788795 |
| 10/07/2017 | 9.25p | 9.25p | 8.75p | 8.75p | 1374750 |
| 07/07/2017 | 9.25p | 9.50p | 9.13p | 9.25p | 1229836 |
| 06/07/2017 | 9.50p | 9.50p | 9.13p | 9.13p | 869767 |
| 05/07/2017 | 9.63p | 9.63p | 9.13p | 9.50p | 789014 |
| 04/07/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 743145 |
| 03/07/2017 | 10.50p | 10.50p | 9.88p | 9.88p | 491124 |
| 30/06/2017 | 11.00p | 11.00p | 10.13p | 10.50p | 1828259 |
| 29/06/2017 | 10.63p | 11.00p | 10.63p | 11.00p | 734171 |
| 28/06/2017 | 9.63p | 10.75p | 9.63p | 10.63p | 761061 |
| 27/06/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 445550 |
| 26/06/2017 | 9.88p | 10.00p | 9.88p | 9.88p | 519727 |
| 23/06/2017 | 10.13p | 10.75p | 9.88p | 9.88p | 1002716 |
| 22/06/2017 | 10.50p | 10.63p | 10.13p | 10.13p | 0 |
| 21/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/06/2017 | 10.75p | 10.75p | 10.13p | 10.50p | 0 |
| 19/06/2017 | 10.88p | 10.88p | 10.75p | 10.75p | 0 |
| 16/06/2017 | 11.00p | 11.15p | 10.75p | 10.88p | 268422 |
*Close Price adjusted for both dividends and splits