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 Fiinu (BANK) by Steve Moore in ShareProphets
- Hold Hammerson (HMSO) by Jefferies
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy Croda International (CRDA) by UBS
- Hold United Utilities Group (UU.) by Kepler Cheuvreux
- Hold Severn Trent (SVT) by Kepler Cheuvreux
- Sell Standard Chartered (STAN) by Shore Capital
- Buy Centrica (CNA) by Goldman Sachs
- Outperform Centrica (CNA) by RBC Capital
- Overweight OSB Group (OSB) by Barclays
- Buy Johnson Matthey (JMAT) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Overweight Convatec Group (CTEC) by Barclays
- Neutral BP (BP.) by JP Morgan
- Overweight Shell (SHEL) by JP Morgan
- Overweight Unite Group (UTG) by JP Morgan
- Buy Currys (CURY) by John Ficenec in The Times - Tempus
- Neutral Standard Chartered (STAN) by Citi
- Overweight Anglo American (AAL) by Barclays
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/11/2015 | 6.75p | 6.99p | 6.60p | 6.75p | 234896 |
| 10/11/2015 | 6.50p | 6.75p | 6.35p | 6.75p | 403587 |
| 09/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/11/2015 | 6.25p | 6.50p | 6.25p | 6.50p | 217000 |
| 05/11/2015 | 6.25p | 6.40p | 6.25p | 6.25p | 751 |
| 04/11/2015 | 6.75p | 6.85p | 6.01p | 6.25p | 389436 |
| 03/11/2015 | 6.50p | 7.75p | 6.16p | 6.75p | 1078429 |
| 02/11/2015 | 6.00p | 6.07p | 5.75p | 6.00p | 125000 |
| 30/10/2015 | 6.00p | 6.00p | 5.81p | 6.00p | 10000 |
| 29/10/2015 | 6.00p | 6.12p | 5.81p | 6.00p | 16594 |
| 28/10/2015 | 6.00p | 6.00p | 5.69p | 6.00p | 287506 |
| 27/10/2015 | 6.13p | 6.13p | 5.77p | 6.00p | 30000 |
| 26/10/2015 | 6.00p | 6.10p | 5.75p | 6.00p | 94675 |
| 23/10/2015 | 6.13p | 6.18p | 6.00p | 6.00p | 82692 |
| 22/10/2015 | 6.13p | 6.24p | 6.00p | 6.13p | 56347 |
| 21/10/2015 | 6.13p | 6.24p | 6.13p | 6.13p | 45663 |
| 20/10/2015 | 6.63p | 6.63p | 6.00p | 6.13p | 275310 |
| 19/10/2015 | 6.88p | 6.88p | 6.50p | 6.75p | 34781 |
| 16/10/2015 | 6.88p | 6.90p | 6.50p | 6.88p | 11521 |
| 15/10/2015 | 6.75p | 6.95p | 6.51p | 6.88p | 34162 |
| 14/10/2015 | 7.00p | 7.00p | 6.50p | 6.75p | 144630 |
| 13/10/2015 | 6.75p | 7.00p | 6.75p | 7.00p | 78900 |
| 12/10/2015 | 7.50p | 7.50p | 6.55p | 6.75p | 339811 |
| 09/10/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 25984 |
| 08/10/2015 | 7.50p | 7.50p | 7.05p | 7.50p | 150000 |
| 07/10/2015 | 7.75p | 7.75p | 7.40p | 7.50p | 48151 |
| 06/10/2015 | 7.75p | 7.75p | 7.51p | 7.75p | 43891 |
| 05/10/2015 | 7.75p | 7.75p | 7.50p | 7.75p | 46381 |
| 02/10/2015 | 7.63p | 7.75p | 7.50p | 7.75p | 105500 |
| 01/10/2015 | 7.63p | 7.80p | 7.25p | 7.63p | 59750 |
| 30/09/2015 | 7.50p | 7.80p | 7.25p | 7.63p | 17970 |
| 29/09/2015 | 7.63p | 7.70p | 7.25p | 7.50p | 196331 |
| 28/09/2015 | 7.50p | 7.75p | 7.50p | 7.63p | 208754 |
| 25/09/2015 | 7.75p | 7.75p | 7.50p | 7.50p | 15000 |
| 24/09/2015 | 8.13p | 8.25p | 7.50p | 7.75p | 128500 |
| 23/09/2015 | 8.25p | 8.75p | 8.13p | 8.13p | 165000 |
| 22/09/2015 | 8.00p | 8.25p | 8.00p | 8.25p | 27424 |
| 21/09/2015 | 8.00p | 8.05p | 8.00p | 8.00p | 380000 |
| 18/09/2015 | 8.13p | 8.14p | 8.00p | 8.00p | 17246 |
| 17/09/2015 | 8.50p | 8.50p | 8.01p | 8.13p | 106925 |
| 16/09/2015 | 8.63p | 8.64p | 8.50p | 8.50p | 45787 |
| 15/09/2015 | 8.63p | 8.75p | 7.60p | 8.63p | 442144 |
| 14/09/2015 | 9.25p | 9.30p | 8.50p | 8.63p | 517570 |
| 11/09/2015 | 9.25p | 9.43p | 9.10p | 9.25p | 167621 |
| 10/09/2015 | 8.25p | 10.00p | 8.25p | 9.25p | 1307607 |
| 09/09/2015 | 7.25p | 8.50p | 7.11p | 8.25p | 902161 |
| 08/09/2015 | 7.00p | 7.45p | 7.00p | 7.25p | 252891 |
| 07/09/2015 | 6.63p | 7.13p | 6.63p | 7.00p | 776747 |
| 04/09/2015 | 6.13p | 6.90p | 6.13p | 6.63p | 402964 |
| 03/09/2015 | 6.00p | 6.25p | 6.00p | 6.13p | 82400 |
| 02/09/2015 | 6.25p | 6.25p | 6.00p | 6.00p | 118463 |
| 01/09/2015 | 5.88p | 6.25p | 5.88p | 6.25p | 124524 |
| 28/08/2015 | 5.50p | 5.90p | 5.50p | 5.88p | 340481 |
| 27/08/2015 | 5.50p | 5.75p | 5.31p | 5.50p | 94204 |
| 26/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/08/2015 | 5.50p | 5.70p | 5.31p | 5.50p | 100600 |
| 24/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 77126 |
| 21/08/2015 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 20/08/2015 | 5.75p | 6.25p | 5.75p | 5.88p | 520000 |
| 19/08/2015 | 5.88p | 5.88p | 5.50p | 5.75p | 117241 |
| 18/08/2015 | 6.00p | 6.00p | 5.80p | 5.88p | 86413 |
| 17/08/2015 | 5.75p | 6.20p | 5.75p | 6.00p | 318117 |
| 14/08/2015 | 5.88p | 5.89p | 5.58p | 5.75p | 128523 |
| 13/08/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 45888 |
| 12/08/2015 | 5.88p | 6.10p | 5.58p | 6.10p | 38054 |
| 11/08/2015 | 5.88p | 6.10p | 5.55p | 5.88p | 277104 |
| 10/08/2015 | 5.88p | 5.98p | 5.70p | 5.88p | 168245 |
| 07/08/2015 | 5.75p | 6.20p | 5.75p | 5.88p | 804719 |
| 06/08/2015 | 5.00p | 6.05p | 5.00p | 5.75p | 960220 |
| 05/08/2015 | 4.88p | 5.20p | 4.85p | 5.00p | 21419 |
| 04/08/2015 | 5.38p | 5.38p | 4.75p | 4.88p | 158080 |
| 03/08/2015 | 5.88p | 5.88p | 5.25p | 5.38p | 611398 |
| 31/07/2015 | 5.13p | 5.75p | 5.10p | 5.50p | 483943 |
| 30/07/2015 | 4.63p | 5.00p | 4.63p | 5.00p | 521252 |
| 29/07/2015 | 4.88p | 4.88p | 4.63p | 4.63p | 30651 |
| 28/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 3640 |
| 24/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/07/2015 | 4.88p | 4.88p | 4.80p | 4.88p | 4459 |
| 22/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 36418 |
| 21/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 70000 |
| 20/07/2015 | 5.13p | 5.13p | 4.75p | 4.88p | 45438 |
| 17/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/07/2015 | 5.00p | 5.08p | 4.75p | 4.88p | 170736 |
| 15/07/2015 | 5.13p | 5.13p | 4.80p | 5.00p | 164672 |
| 14/07/2015 | 5.25p | 5.30p | 4.88p | 5.13p | 1169826 |
| 13/07/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 57260 |
| 10/07/2015 | 5.50p | 5.50p | 5.06p | 5.25p | 223380 |
| 09/07/2015 | 5.88p | 5.88p | 5.50p | 5.50p | 97504 |
| 08/07/2015 | 6.38p | 6.38p | 5.75p | 5.88p | 397178 |
| 07/07/2015 | 7.38p | 7.45p | 7.00p | 7.25p | 18095 |
| 06/07/2015 | 7.38p | 7.38p | 7.06p | 7.38p | 36466 |
| 03/07/2015 | 7.25p | 7.60p | 7.17p | 7.38p | 229766 |
| 02/07/2015 | 7.38p | 7.40p | 6.75p | 7.25p | 428500 |
| 01/07/2015 | 6.38p | 9.32p | 6.38p | 7.38p | 2392674 |
| 30/06/2015 | 6.38p | 6.48p | 6.38p | 6.38p | 65888 |
| 29/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/06/2015 | 6.88p | 6.88p | 6.38p | 6.38p | 81077 |
| 24/06/2015 | 7.13p | 7.13p | 6.75p | 6.88p | 63935 |
| 23/06/2015 | 7.75p | 7.75p | 7.11p | 7.13p | 128571 |
| 22/06/2015 | 7.75p | 8.13p | 7.50p | 7.75p | 152008 |
| 19/06/2015 | 7.75p | 7.97p | 7.65p | 7.75p | 53349 |
| 18/06/2015 | 7.75p | 8.00p | 7.66p | 7.75p | 275980 |
| 17/06/2015 | 6.63p | 7.99p | 6.63p | 7.75p | 311338 |
| 16/06/2015 | 6.75p | 7.00p | 6.60p | 6.63p | 182000 |
| 15/06/2015 | 6.75p | 7.00p | 6.58p | 6.75p | 109286 |
| 12/06/2015 | 6.50p | 7.00p | 6.50p | 6.75p | 20017 |
| 11/06/2015 | 6.13p | 6.75p | 6.08p | 6.50p | 83027 |
| 10/06/2015 | 5.88p | 6.50p | 5.88p | 6.13p | 670000 |
| 09/06/2015 | 5.25p | 6.44p | 5.25p | 5.88p | 311801 |
| 08/06/2015 | 4.50p | 5.44p | 4.50p | 5.25p | 70466 |
| 05/06/2015 | 3.50p | 4.53p | 3.50p | 4.50p | 264212 |
| 04/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/06/2015 | 3.50p | 3.50p | 3.33p | 3.50p | 6636 |
| 01/06/2015 | 3.50p | 3.55p | 3.30p | 3.50p | 243764 |
| 29/05/2015 | 3.38p | 3.55p | 3.30p | 3.50p | 484680 |
| 28/05/2015 | 3.38p | 3.49p | 3.38p | 3.38p | 50000 |
| 27/05/2015 | 3.25p | 3.38p | 3.25p | 3.38p | 107405 |
| 26/05/2015 | 3.25p | 3.32p | 3.25p | 3.25p | 25000 |
| 22/05/2015 | 3.25p | 3.30p | 3.25p | 3.25p | 40000 |
| 21/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits