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:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2016 | 6.75p | 6.75p | 6.27p | 6.63p | 736371 |
| 29/12/2016 | 6.13p | 7.25p | 6.13p | 6.75p | 2154014 |
| 28/12/2016 | 5.75p | 6.43p | 5.66p | 6.13p | 280457 |
| 23/12/2016 | 5.75p | 5.95p | 5.63p | 5.75p | 207711 |
| 22/12/2016 | 5.25p | 5.95p | 5.25p | 5.75p | 816230 |
| 21/12/2016 | 5.63p | 5.63p | 5.07p | 5.25p | 1403303 |
| 20/12/2016 | 5.38p | 5.92p | 5.09p | 5.63p | 1035123 |
| 19/12/2016 | 6.25p | 6.38p | 5.31p | 5.38p | 1805353 |
| 16/12/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 633507 |
| 15/12/2016 | 6.50p | 6.50p | 6.10p | 6.13p | 504345 |
| 14/12/2016 | 7.00p | 7.00p | 6.31p | 6.50p | 939122 |
| 13/12/2016 | 7.13p | 7.13p | 6.80p | 7.00p | 156246 |
| 12/12/2016 | 7.13p | 7.34p | 6.82p | 7.13p | 523104 |
| 09/12/2016 | 7.13p | 7.34p | 6.82p | 7.13p | 323930 |
| 08/12/2016 | 7.25p | 7.50p | 6.80p | 7.13p | 726068 |
| 07/12/2016 | 7.50p | 7.73p | 6.60p | 7.25p | 2487077 |
| 06/12/2016 | 7.38p | 7.74p | 7.28p | 7.50p | 948526 |
| 05/12/2016 | 8.00p | 8.00p | 7.10p | 7.38p | 1420995 |
| 02/12/2016 | 8.13p | 8.89p | 7.75p | 8.00p | 2372295 |
| 01/12/2016 | 7.13p | 8.49p | 7.13p | 8.13p | 5973415 |
| 30/11/2016 | 6.13p | 7.45p | 6.13p | 7.13p | 3557789 |
| 29/11/2016 | 6.25p | 6.95p | 5.76p | 6.13p | 6904076 |
| 28/11/2016 | 5.75p | 6.09p | 5.71p | 6.00p | 1598334 |
| 25/11/2016 | 5.25p | 6.15p | 5.06p | 5.88p | 3905818 |
| 24/11/2016 | 5.38p | 5.38p | 5.02p | 5.25p | 408761 |
| 23/11/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 152230 |
| 22/11/2016 | 5.50p | 5.50p | 5.27p | 5.38p | 637045 |
| 21/11/2016 | 5.38p | 5.75p | 5.25p | 5.50p | 989445 |
| 18/11/2016 | 5.38p | 5.39p | 5.25p | 5.38p | 199633 |
| 17/11/2016 | 5.50p | 5.50p | 5.27p | 5.38p | 202596 |
| 16/11/2016 | 5.50p | 5.70p | 5.33p | 5.50p | 677859 |
| 15/11/2016 | 5.75p | 5.80p | 5.44p | 5.50p | 1240791 |
| 14/11/2016 | 5.88p | 6.15p | 5.70p | 5.75p | 761995 |
| 11/11/2016 | 5.88p | 6.13p | 5.66p | 5.88p | 356992 |
| 10/11/2016 | 5.25p | 6.15p | 5.13p | 5.88p | 2450300 |
| 09/11/2016 | 5.75p | 5.98p | 5.03p | 5.25p | 2123627 |
| 08/11/2016 | 5.75p | 6.00p | 5.33p | 5.88p | 1959182 |
| 07/11/2016 | 5.63p | 6.00p | 5.10p | 5.75p | 1319722 |
| 04/11/2016 | 5.88p | 6.00p | 5.50p | 5.75p | 1589761 |
| 03/11/2016 | 5.75p | 6.25p | 5.75p | 5.88p | 1757632 |
| 02/11/2016 | 5.88p | 6.23p | 5.58p | 5.75p | 2621079 |
| 01/11/2016 | 5.25p | 5.97p | 5.23p | 5.88p | 2169923 |
| 31/10/2016 | 5.50p | 5.75p | 5.00p | 5.25p | 775649 |
| 28/10/2016 | 5.75p | 5.85p | 5.00p | 5.38p | 1516299 |
| 27/10/2016 | 4.63p | 6.06p | 4.63p | 5.75p | 8773663 |
| 26/10/2016 | 4.38p | 4.90p | 4.33p | 4.63p | 2429543 |
| 25/10/2016 | 4.00p | 4.90p | 4.00p | 4.38p | 4770680 |
| 24/10/2016 | 3.88p | 4.25p | 3.75p | 4.00p | 959411 |
| 21/10/2016 | 3.88p | 3.95p | 3.75p | 3.88p | 836637 |
| 20/10/2016 | 3.63p | 4.19p | 3.53p | 3.88p | 1935543 |
| 19/10/2016 | 3.50p | 3.65p | 3.50p | 3.63p | 376956 |
| 18/10/2016 | 3.50p | 3.50p | 3.48p | 3.50p | 60000 |
| 17/10/2016 | 3.50p | 3.50p | 3.42p | 3.50p | 100000 |
| 14/10/2016 | 3.50p | 3.73p | 3.40p | 3.50p | 336135 |
| 13/10/2016 | 3.50p | 3.55p | 3.33p | 3.50p | 526666 |
| 12/10/2016 | 3.63p | 3.63p | 3.40p | 3.50p | 60000 |
| 11/10/2016 | 3.13p | 3.70p | 3.13p | 3.63p | 589224 |
| 10/10/2016 | 3.50p | 3.50p | 3.10p | 3.13p | 245954 |
| 07/10/2016 | 3.50p | 3.50p | 3.28p | 3.50p | 292155 |
| 06/10/2016 | 3.33p | 3.75p | 3.30p | 3.50p | 1499913 |
| 05/10/2016 | 3.13p | 3.75p | 3.03p | 3.33p | 2243819 |
| 04/10/2016 | 3.05p | 3.13p | 2.76p | 3.13p | 3580767 |
| 03/10/2016 | 3.25p | 3.30p | 3.00p | 3.05p | 1370526 |
| 30/09/2016 | 3.13p | 3.13p | 3.00p | 3.05p | 1260601 |
| 29/09/2016 | 3.13p | 3.19p | 3.12p | 3.13p | 324205 |
| 28/09/2016 | 3.50p | 3.50p | 3.01p | 3.13p | 392825 |
| 27/09/2016 | 3.50p | 3.50p | 3.28p | 3.50p | 210361 |
| 26/09/2016 | 3.50p | 3.50p | 3.28p | 3.50p | 113000 |
| 23/09/2016 | 3.38p | 3.53p | 3.28p | 3.50p | 119852 |
| 22/09/2016 | 3.38p | 3.44p | 3.28p | 3.38p | 60826 |
| 21/09/2016 | 3.38p | 3.50p | 3.25p | 3.38p | 235524 |
| 20/09/2016 | 3.63p | 3.63p | 3.33p | 3.38p | 134549 |
| 19/09/2016 | 3.63p | 3.68p | 3.50p | 3.63p | 437271 |
| 16/09/2016 | 3.50p | 4.04p | 3.25p | 3.63p | 2908268 |
| 15/09/2016 | 3.50p | 3.64p | 3.50p | 3.50p | 67279 |
| 14/09/2016 | 3.75p | 3.75p | 3.50p | 3.50p | 649809 |
| 13/09/2016 | 3.63p | 3.98p | 3.50p | 3.75p | 655075 |
| 12/09/2016 | 3.75p | 4.20p | 3.33p | 3.63p | 4485229 |
| 09/09/2016 | 3.38p | 4.20p | 3.38p | 3.75p | 10470271 |
| 08/09/2016 | 3.00p | 3.50p | 2.95p | 3.38p | 4019545 |
| 07/09/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/09/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/09/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 85000 |
| 02/09/2016 | 2.63p | 3.00p | 2.63p | 3.00p | 426191 |
| 01/09/2016 | 2.75p | 2.90p | 2.52p | 2.75p | 440442 |
| 31/08/2016 | 2.75p | 2.75p | 2.66p | 2.75p | 156604 |
| 30/08/2016 | 2.75p | 2.75p | 2.65p | 2.75p | 24500 |
| 26/08/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/08/2016 | 2.75p | 3.00p | 2.75p | 2.75p | 10000 |
| 24/08/2016 | 2.63p | 2.99p | 2.63p | 2.75p | 139844 |
| 23/08/2016 | 3.00p | 3.00p | 2.57p | 2.63p | 555000 |
| 22/08/2016 | 3.00p | 3.10p | 2.75p | 3.00p | 415040 |
| 19/08/2016 | 3.13p | 3.25p | 3.00p | 3.00p | 1279789 |
| 18/08/2016 | 2.63p | 3.15p | 2.63p | 3.13p | 863188 |
| 17/08/2016 | 2.75p | 2.75p | 2.51p | 2.63p | 382128 |
| 16/08/2016 | 2.75p | 2.83p | 2.60p | 2.75p | 68318 |
| 15/08/2016 | 2.63p | 2.93p | 2.53p | 2.75p | 205876 |
| 12/08/2016 | 2.63p | 2.90p | 2.55p | 2.63p | 832299 |
| 11/08/2016 | 2.88p | 2.88p | 2.55p | 2.63p | 456100 |
| 10/08/2016 | 2.63p | 2.90p | 2.63p | 2.88p | 264743 |
| 09/08/2016 | 2.88p | 2.88p | 2.63p | 2.63p | 95000 |
| 08/08/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 50735 |
| 05/08/2016 | 2.75p | 2.95p | 2.75p | 2.88p | 325002 |
| 04/08/2016 | 2.88p | 2.88p | 2.50p | 2.75p | 1146808 |
| 03/08/2016 | 2.88p | 2.95p | 2.65p | 2.88p | 265900 |
| 02/08/2016 | 2.88p | 2.97p | 2.78p | 2.88p | 251427 |
| 01/08/2016 | 3.13p | 3.13p | 2.78p | 2.88p | 858737 |
| 29/07/2016 | 3.05p | 3.13p | 3.05p | 3.13p | 140115 |
| 28/07/2016 | 3.25p | 3.25p | 3.05p | 3.05p | 481926 |
| 27/07/2016 | 3.13p | 3.25p | 3.00p | 3.25p | 972465 |
| 26/07/2016 | 3.25p | 3.49p | 3.03p | 3.13p | 1346781 |
| 25/07/2016 | 3.38p | 3.49p | 3.05p | 3.25p | 1275348 |
| 22/07/2016 | 3.38p | 3.49p | 3.25p | 3.38p | 1540858 |
| 21/07/2016 | 3.13p | 3.49p | 3.13p | 3.38p | 1738843 |
| 20/07/2016 | 3.38p | 3.99p | 3.13p | 3.13p | 6614536 |
| 19/07/2016 | 4.88p | 4.88p | 4.75p | 4.75p | 119876 |
| 18/07/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 5600 |
| 15/07/2016 | 4.75p | 4.90p | 4.75p | 4.88p | 25000 |
| 14/07/2016 | 4.75p | 4.95p | 4.63p | 4.75p | 95000 |
| 13/07/2016 | 4.75p | 4.75p | 4.63p | 4.75p | 12500 |
| 12/07/2016 | 4.63p | 4.75p | 4.63p | 4.75p | 102918 |
| 11/07/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 81862 |
| 08/07/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 12432 |
| 07/07/2016 | 4.88p | 4.99p | 4.88p | 4.88p | 1964 |
| 06/07/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 207805 |
| 05/07/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 04/07/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 23000 |
| 01/07/2016 | 4.88p | 5.25p | 4.88p | 5.00p | 353925 |
| 30/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/06/2016 | 4.88p | 4.88p | 4.78p | 4.88p | 94093 |
| 28/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/06/2016 | 4.88p | 4.95p | 4.78p | 4.88p | 194663 |
| 24/06/2016 | 4.75p | 5.00p | 4.50p | 4.88p | 145359 |
| 23/06/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 400000 |
| 22/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/06/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 49032 |
| 20/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/06/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 13115 |
| 15/06/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 8500 |
| 14/06/2016 | 5.38p | 5.38p | 5.00p | 5.13p | 33853 |
| 13/06/2016 | 5.63p | 5.63p | 5.25p | 5.38p | 18000 |
| 10/06/2016 | 5.63p | 5.63p | 5.38p | 5.63p | 541613 |
| 09/06/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 177800 |
| 08/06/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 55662 |
| 07/06/2016 | 6.13p | 6.17p | 6.13p | 6.13p | 377 |
| 06/06/2016 | 6.13p | 6.17p | 6.13p | 6.13p | 8000 |
| 03/06/2016 | 6.13p | 6.20p | 6.00p | 6.13p | 44365 |
| 02/06/2016 | 6.13p | 6.20p | 6.13p | 6.13p | 16115 |
| 01/06/2016 | 6.25p | 6.25p | 6.01p | 6.13p | 100000 |
| 31/05/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/05/2016 | 6.25p | 6.30p | 6.06p | 6.25p | 95652 |
| 26/05/2016 | 6.25p | 6.35p | 6.06p | 6.25p | 8389 |
| 25/05/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 16977 |
| 24/05/2016 | 6.50p | 6.50p | 6.00p | 6.25p | 273047 |
| 23/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/05/2016 | 6.38p | 6.65p | 6.38p | 6.50p | 29278 |
| 19/05/2016 | 6.38p | 6.40p | 6.28p | 6.38p | 33273 |
| 18/05/2016 | 6.38p | 6.40p | 6.38p | 6.38p | 11558 |
| 17/05/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/05/2016 | 6.63p | 6.63p | 6.00p | 6.38p | 120000 |
| 13/05/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 22148 |
| 12/05/2016 | 6.63p | 6.67p | 6.50p | 6.63p | 103072 |
| 11/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/05/2016 | 6.75p | 6.75p | 6.50p | 6.63p | 42361 |
| 09/05/2016 | 6.88p | 6.90p | 6.50p | 6.75p | 159936 |
| 06/05/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 884 |
| 05/05/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/05/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 39197 |
| 03/05/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 2238 |
| 29/04/2016 | 6.88p | 6.88p | 6.85p | 6.88p | 65314 |
| 28/04/2016 | 7.00p | 7.00p | 6.75p | 6.88p | 86025 |
| 27/04/2016 | 6.75p | 7.00p | 6.75p | 7.00p | 27079 |
| 26/04/2016 | 6.88p | 6.90p | 6.55p | 6.75p | 25126 |
| 25/04/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 12857 |
| 22/04/2016 | 6.88p | 7.09p | 6.88p | 6.88p | 12500 |
| 21/04/2016 | 7.13p | 7.13p | 6.59p | 6.88p | 135770 |
| 20/04/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 59064 |
| 19/04/2016 | 7.25p | 7.25p | 7.01p | 7.25p | 17193 |
| 18/04/2016 | 7.25p | 7.25p | 7.02p | 7.25p | 16398 |
| 15/04/2016 | 7.25p | 7.25p | 7.05p | 7.25p | 20000 |
| 14/04/2016 | 7.25p | 7.39p | 6.75p | 7.25p | 151854 |
| 13/04/2016 | 7.00p | 7.43p | 7.00p | 7.25p | 253466 |
| 12/04/2016 | 7.75p | 7.95p | 6.70p | 7.00p | 417829 |
| 11/04/2016 | 6.88p | 8.00p | 6.88p | 7.75p | 786605 |
| 08/04/2016 | 6.50p | 7.00p | 6.50p | 6.88p | 501404 |
| 07/04/2016 | 6.00p | 6.50p | 6.00p | 6.50p | 290620 |
| 06/04/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 20877 |
| 05/04/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 41000 |
| 04/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/04/2016 | 6.00p | 6.00p | 5.88p | 6.00p | 488081 |
| 31/03/2016 | 6.63p | 6.63p | 5.63p | 6.00p | 606652 |
| 30/03/2016 | 6.63p | 6.90p | 6.41p | 6.63p | 162000 |
| 29/03/2016 | 6.25p | 6.63p | 6.16p | 6.63p | 179425 |
| 24/03/2016 | 6.25p | 6.47p | 6.13p | 6.25p | 10010 |
| 23/03/2016 | 6.25p | 6.25p | 6.11p | 6.25p | 910 |
| 22/03/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 100000 |
| 21/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/03/2016 | 6.25p | 6.47p | 6.10p | 6.25p | 358000 |
| 17/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits