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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 106500 |
| 15/05/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 126365 |
| 14/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 67761 |
| 12/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 210000 |
| 11/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/05/2015 | 3.13p | 3.25p | 3.13p | 3.13p | 44505 |
| 07/05/2015 | 3.13p | 3.22p | 3.13p | 3.13p | 128321 |
| 06/05/2015 | 3.13p | 3.22p | 3.00p | 3.13p | 30485 |
| 05/05/2015 | 3.13p | 3.22p | 3.00p | 3.13p | 212947 |
| 01/05/2015 | 3.13p | 3.20p | 3.13p | 3.13p | 118632 |
| 30/04/2015 | 3.13p | 3.18p | 3.13p | 3.13p | 150000 |
| 29/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 18984 |
| 28/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 50000 |
| 23/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 5302 |
| 21/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/04/2015 | 3.25p | 3.25p | 3.00p | 3.13p | 40281 |
| 17/04/2015 | 3.25p | 3.25p | 3.01p | 3.25p | 10383 |
| 16/04/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 190770 |
| 15/04/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 42142 |
| 14/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/04/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 37000 |
| 09/04/2015 | 3.38p | 3.38p | 3.35p | 3.38p | 1433 |
| 08/04/2015 | 3.38p | 3.40p | 3.25p | 3.38p | 119338 |
| 07/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/04/2015 | 3.38p | 3.40p | 3.25p | 3.38p | 10031 |
| 01/04/2015 | 3.38p | 3.40p | 3.38p | 3.38p | 30000 |
| 31/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 300000 |
| 30/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 1570 |
| 27/03/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 500 |
| 26/03/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/03/2015 | 3.38p | 3.38p | 3.30p | 3.38p | 1500 |
| 24/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 32250 |
| 23/03/2015 | 3.50p | 3.50p | 3.25p | 3.38p | 700 |
| 20/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 2276 |
| 18/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/03/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 999 |
| 13/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/03/2015 | 3.50p | 3.50p | 3.28p | 3.50p | 25000 |
| 11/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/03/2015 | 3.50p | 3.63p | 3.33p | 3.50p | 57167 |
| 09/03/2015 | 3.50p | 3.65p | 3.33p | 3.50p | 42185 |
| 06/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/02/2015 | 3.50p | 3.68p | 3.50p | 3.50p | 4081 |
| 26/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/02/2015 | 3.50p | 3.65p | 3.50p | 3.50p | 84452 |
| 20/02/2015 | 3.50p | 3.58p | 3.50p | 3.50p | 30000 |
| 19/02/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 8951 |
| 18/02/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 6000 |
| 17/02/2015 | 3.50p | 3.68p | 3.30p | 3.50p | 64766 |
| 16/02/2015 | 3.50p | 3.68p | 3.43p | 3.50p | 32028 |
| 13/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/02/2015 | 3.50p | 3.64p | 3.25p | 3.50p | 323951 |
| 10/02/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 50000 |
| 09/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/02/2015 | 3.50p | 3.60p | 3.50p | 3.50p | 31538 |
| 04/02/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 25000 |
| 03/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2015 | 3.63p | 3.88p | 3.50p | 3.50p | 213178 |
| 28/01/2015 | 3.75p | 3.75p | 3.55p | 3.63p | 125000 |
| 27/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 83333 |
| 26/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 1464 |
| 23/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 15000 |
| 21/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/01/2015 | 3.75p | 3.83p | 3.75p | 3.75p | 108431 |
| 16/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 1947 |
| 14/01/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 14339 |
| 13/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/01/2015 | 3.75p | 3.75p | 3.63p | 3.75p | 2000 |
| 09/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/01/2015 | 3.75p | 3.88p | 3.75p | 3.75p | 35975 |
| 06/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/01/2015 | 3.75p | 3.75p | 3.60p | 3.75p | 200000 |
| 02/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/12/2014 | 3.63p | 3.75p | 3.63p | 3.75p | 8748 |
| 30/12/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 16000 |
| 29/12/2014 | 3.50p | 3.75p | 3.50p | 3.50p | 60000 |
| 24/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/12/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 500 |
| 22/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/12/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 30000 |
| 15/12/2014 | 3.50p | 3.70p | 3.50p | 3.50p | 20000 |
| 12/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/12/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 2000 |
| 08/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 125000 |
| 05/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 5601 |
| 04/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/12/2014 | 3.75p | 3.75p | 3.25p | 3.50p | 104500 |
| 02/12/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 80000 |
| 01/12/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 53196 |
| 28/11/2014 | 4.25p | 4.31p | 3.80p | 4.00p | 185000 |
| 27/11/2014 | 4.25p | 4.33p | 4.05p | 4.25p | 70000 |
| 26/11/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/11/2014 | 4.38p | 4.38p | 4.08p | 4.25p | 50000 |
| 24/11/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/11/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/11/2014 | 4.50p | 4.70p | 4.30p | 4.38p | 6022 |
| 19/11/2014 | 3.75p | 4.87p | 3.75p | 4.50p | 574934 |
| 18/11/2014 | 2.88p | 3.75p | 2.88p | 3.63p | 246785 |
| 17/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/11/2014 | 3.06p | 3.06p | 2.88p | 2.88p | 20000 |
| 13/11/2014 | 2.88p | 2.88p | 2.60p | 2.88p | 5 |
| 12/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/11/2014 | 2.88p | 2.98p | 2.88p | 2.88p | 17100 |
| 06/11/2014 | 2.88p | 2.98p | 2.88p | 2.88p | 3295 |
| 05/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/11/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 500 |
| 03/11/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 271 |
| 31/10/2014 | 2.88p | 2.98p | 2.60p | 2.88p | 26225 |
| 30/10/2014 | 2.88p | 2.88p | 2.60p | 2.88p | 8000 |
| 29/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 28/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/10/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 42323 |
| 23/10/2014 | 2.75p | 2.95p | 2.55p | 2.88p | 114500 |
| 22/10/2014 | 3.13p | 3.13p | 2.75p | 2.75p | 1000 |
| 21/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/10/2014 | 3.13p | 3.19p | 3.13p | 3.13p | 15529 |
| 17/10/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 13665 |
| 16/10/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 120000 |
| 15/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/10/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 225000 |
| 13/10/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 84000 |
| 10/10/2014 | 3.50p | 3.58p | 3.25p | 3.50p | 14500 |
| 09/10/2014 | 3.50p | 3.60p | 3.50p | 3.50p | 6527 |
| 08/10/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 2500 |
| 07/10/2014 | 3.50p | 3.60p | 3.38p | 3.50p | 2765 |
| 06/10/2014 | 3.50p | 3.60p | 3.50p | 3.50p | 2777 |
| 03/10/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/10/2014 | 3.38p | 3.50p | 3.34p | 3.50p | 177457 |
| 01/10/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/09/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/09/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 53500 |
| 25/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 25666 |
| 24/09/2014 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 23/09/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/09/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 13042 |
| 19/09/2014 | 3.63p | 3.63p | 3.50p | 3.50p | 92000 |
| 18/09/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 1171 |
| 16/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 15200 |
| 15/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 36000 |
| 12/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 87186 |
| 11/09/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 65000 |
| 10/09/2014 | 3.63p | 3.67p | 3.63p | 3.63p | 14575 |
| 09/09/2014 | 3.63p | 3.70p | 3.63p | 3.63p | 149797 |
| 08/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 79500 |
| 05/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 19315 |
| 04/09/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 277510 |
| 03/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 79733 |
| 02/09/2014 | 3.75p | 3.75p | 3.47p | 3.75p | 100000 |
| 01/09/2014 | 3.88p | 3.88p | 3.75p | 3.75p | 30565 |
| 29/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 13241 |
| 28/08/2014 | 3.88p | 3.89p | 3.77p | 3.88p | 72281 |
| 27/08/2014 | 3.88p | 3.95p | 3.75p | 3.88p | 226150 |
| 26/08/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 50000 |
| 22/08/2014 | 4.25p | 4.25p | 4.00p | 4.00p | 91500 |
| 21/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 9505 |
| 19/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/08/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 197367 |
| 15/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/08/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 49410 |
| 12/08/2014 | 4.63p | 4.63p | 4.25p | 4.50p | 14000 |
| 11/08/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 35000 |
| 08/08/2014 | 4.63p | 4.69p | 4.50p | 4.63p | 89979 |
| 07/08/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 117341 |
| 06/08/2014 | 4.88p | 5.00p | 4.50p | 4.63p | 256608 |
| 05/08/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 247313 |
| 04/08/2014 | 4.88p | 5.33p | 4.75p | 5.25p | 470788 |
*Close Price adjusted for both dividends and splits