Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kazera Global

Date Open High Low Close* Volume
10/04/2014 4.13p 4.18p 4.00p 4.13p 1574936
09/04/2014 3.88p 4.20p 3.85p 4.13p 825045
08/04/2014 3.53p 4.10p 3.53p 3.88p 2221922
07/04/2014 3.18p 3.53p 3.18p 3.53p 427336
04/04/2014 3.13p 3.25p 3.13p 3.18p 1418725
03/04/2014 3.13p 3.25p 3.12p 3.13p 203912
02/04/2014 3.13p 3.25p 3.10p 3.13p 624441
01/04/2014 2.95p 3.15p 2.95p 3.08p 907646
31/03/2014 2.88p 3.15p 2.88p 2.95p 295185
28/03/2014 2.83p 3.00p 2.60p 2.88p 2879456
27/03/2014 2.88p 3.50p 2.78p 2.83p 6210479
26/03/2014 2.95p 3.52p 2.50p 2.88p 6042644
25/03/2014 1.55p 2.80p 1.50p 2.68p 4229036
24/03/2014 1.53p 1.60p 1.53p 1.55p 60020
21/03/2014 1.53p 1.60p 1.50p 1.53p 332578
20/03/2014 1.53p 1.55p 1.53p 1.53p 0
19/03/2014 1.53p 1.55p 1.53p 1.53p 0
18/03/2014 1.55p 1.55p 1.53p 1.53p 49840
17/03/2014 1.55p 1.60p 1.55p 1.55p 200020
14/03/2014 1.55p 1.55p 1.50p 1.55p 0
13/03/2014 1.55p 1.55p 1.50p 1.50p 2000
12/03/2014 1.55p 1.55p 1.55p 1.55p 0
11/03/2014 1.55p 1.55p 1.55p 1.55p 0
10/03/2014 1.55p 1.55p 1.55p 1.55p 0
07/03/2014 1.55p 1.55p 1.55p 1.55p 500
06/03/2014 1.55p 1.60p 1.55p 1.55p 0
05/03/2014 1.58p 1.60p 1.55p 1.55p 2000
04/03/2014 1.60p 1.60p 1.58p 1.58p 10000
03/03/2014 1.68p 1.73p 1.55p 1.60p 579238
28/02/2014 1.68p 1.68p 1.63p 1.68p 100000
27/02/2014 1.68p 1.68p 1.64p 1.68p 0
26/02/2014 1.68p 1.68p 1.64p 1.68p 2500
25/02/2014 1.68p 1.73p 1.60p 1.68p 0
24/02/2014 1.68p 1.73p 1.60p 1.68p 202789
21/02/2014 1.40p 1.70p 1.40p 1.68p 1212618
20/02/2014 1.35p 1.50p 1.35p 1.40p 500000
19/02/2014 1.35p 1.35p 1.20p 1.35p 0
18/02/2014 1.35p 1.35p 1.20p 1.35p 16146
17/02/2014 1.35p 1.35p 1.20p 1.35p 14977
14/02/2014 1.35p 1.35p 1.23p 1.35p 0
13/02/2014 1.23p 1.35p 1.23p 1.35p 200000
12/02/2014 1.18p 1.30p 1.10p 1.23p 0
11/02/2014 1.18p 1.30p 1.10p 1.18p 0
10/02/2014 1.30p 1.30p 1.10p 1.18p 1000
07/02/2014 1.38p 1.38p 1.15p 1.30p 283500
06/02/2014 1.38p 1.38p 1.25p 1.38p 500
05/02/2014 1.38p 1.44p 1.25p 1.38p 84060
04/02/2014 1.38p 1.45p 1.38p 1.38p 0
03/02/2014 1.38p 1.45p 1.38p 1.38p 0
31/01/2014 1.38p 1.45p 1.38p 1.38p 0
30/01/2014 1.38p 1.45p 1.38p 1.38p 5500
29/01/2014 1.38p 1.63p 1.25p 1.38p 0
28/01/2014 1.38p 1.63p 1.25p 1.38p 0
27/01/2014 1.38p 1.63p 1.25p 1.38p 0
24/01/2014 1.38p 1.63p 1.25p 1.38p 0
23/01/2014 1.38p 1.63p 1.25p 1.38p 0
22/01/2014 1.38p 1.63p 1.25p 1.38p 0
21/01/2014 1.63p 1.63p 1.25p 1.38p 118283
20/01/2014 1.63p 1.63p 1.50p 1.63p 0
17/01/2014 1.63p 1.63p 1.50p 1.63p 100381
16/01/2014 1.63p 1.63p 1.50p 1.63p 0
15/01/2014 1.63p 1.63p 1.50p 1.63p 0
14/01/2014 1.63p 1.63p 1.50p 1.63p 0
13/01/2014 1.63p 1.63p 1.50p 1.63p 65000
10/01/2014 1.63p 1.63p 1.50p 1.63p 177375
09/01/2014 1.63p 1.63p 1.30p 1.63p 0
08/01/2014 1.63p 1.63p 1.30p 1.63p 6500
07/01/2014 1.63p 1.63p 1.51p 1.63p 0
06/01/2014 1.63p 1.63p 1.51p 1.63p 0
03/01/2014 1.63p 1.63p 1.51p 1.63p 0
02/01/2014 1.63p 1.63p 1.51p 1.63p 100000
31/12/2013 1.63p 1.63p 1.51p 1.63p 0
30/12/2013 1.63p 1.63p 1.51p 1.63p 6292
27/12/2013 1.63p 1.63p 1.54p 1.63p 25000
24/12/2013 1.88p 1.88p 1.63p 1.63p 12500
23/12/2013 1.88p 1.88p 1.75p 1.88p 0
20/12/2013 1.75p 1.88p 1.75p 1.88p 0
19/12/2013 1.88p 1.88p 1.75p 1.88p 0
18/12/2013 1.88p 1.88p 1.75p 1.88p 20000
17/12/2013 1.88p 1.88p 1.75p 1.88p 0
16/12/2013 1.88p 1.88p 1.75p 1.88p 0
13/12/2013 1.88p 1.88p 1.75p 1.88p 0
12/12/2013 1.88p 1.88p 1.75p 1.88p 0
11/12/2013 1.88p 1.88p 1.75p 1.88p 38500
10/12/2013 1.88p 1.88p 1.75p 1.88p 0
09/12/2013 1.88p 1.88p 1.75p 1.88p 16600
06/12/2013 1.88p 1.88p 1.75p 1.88p 13159
05/12/2013 1.88p 1.88p 1.75p 1.88p 0
04/12/2013 1.88p 1.88p 1.75p 1.88p 30055
03/12/2013 1.88p 1.88p 1.77p 1.88p 0
02/12/2013 1.88p 1.88p 1.77p 1.88p 22000
29/11/2013 1.88p 1.88p 1.80p 1.88p 13159
28/11/2013 1.88p 1.88p 1.78p 1.88p 20000
27/11/2013 1.88p 1.88p 1.78p 1.88p 0
26/11/2013 1.88p 1.88p 1.78p 1.88p 5
25/11/2013 1.88p 1.88p 1.78p 1.88p 40000
22/11/2013 1.88p 1.88p 1.80p 1.88p 5064
21/11/2013 1.88p 1.90p 1.88p 1.88p 0
20/11/2013 1.88p 1.90p 1.88p 1.88p 34900
19/11/2013 1.88p 1.90p 1.88p 1.88p 0
18/11/2013 1.88p 1.90p 1.88p 1.88p 100000
15/11/2013 1.88p 1.88p 1.70p 1.88p 100000
14/11/2013 1.88p 1.88p 1.79p 1.88p 30000
13/11/2013 1.88p 1.88p 1.80p 1.88p 32480
12/11/2013 1.88p 2.10p 1.88p 1.88p 0
11/11/2013 2.10p 2.10p 1.88p 1.88p 100000
08/11/2013 2.10p 2.10p 2.02p 2.10p 13163
07/11/2013 2.10p 2.10p 2.02p 2.10p 1660
06/11/2013 2.10p 2.10p 2.02p 2.10p 10000
05/11/2013 2.10p 2.10p 2.02p 2.10p 0
04/11/2013 2.10p 2.10p 2.02p 2.10p 170
01/11/2013 2.10p 2.15p 2.02p 2.10p 0
31/10/2013 2.10p 2.15p 2.02p 2.10p 41363
30/10/2013 2.10p 2.10p 2.02p 2.10p 0
29/10/2013 2.10p 2.10p 2.02p 2.10p 0
28/10/2013 2.10p 2.10p 2.02p 2.10p 10000
25/10/2013 2.10p 2.10p 2.08p 2.10p 0
24/10/2013 2.10p 2.10p 2.08p 2.10p 0
23/10/2013 2.10p 2.10p 2.08p 2.10p 50000
22/10/2013 2.10p 2.10p 2.00p 2.10p 250000
21/10/2013 2.10p 2.10p 2.08p 2.10p 0
18/10/2013 2.10p 2.10p 2.08p 2.10p 2500
17/10/2013 2.10p 2.13p 2.00p 2.10p 0
16/10/2013 2.13p 2.13p 2.00p 2.10p 47400
15/10/2013 2.25p 2.25p 2.13p 2.13p 295680
14/10/2013 2.25p 2.45p 2.15p 2.25p 0
11/10/2013 2.30p 2.45p 2.15p 2.25p 140000
10/10/2013 2.13p 2.35p 2.13p 2.30p 125000
09/10/2013 2.13p 2.25p 2.10p 2.13p 51600
08/10/2013 2.13p 2.13p 2.05p 2.13p 500
07/10/2013 1.90p 2.15p 1.90p 2.13p 179391
04/10/2013 1.90p 1.98p 1.85p 1.90p 0
03/10/2013 1.90p 1.98p 1.85p 1.90p 0
02/10/2013 1.85p 1.98p 1.85p 1.90p 195692
01/10/2013 1.88p 1.88p 1.83p 1.85p 76025
30/09/2013 1.85p 1.89p 1.81p 1.88p 50000
27/09/2013 1.85p 1.89p 1.81p 1.85p 305877
26/09/2013 1.85p 1.85p 1.81p 1.85p 8150
25/09/2013 1.85p 1.85p 1.81p 1.85p 3000
24/09/2013 1.85p 1.88p 1.81p 1.85p 0
23/09/2013 1.88p 1.88p 1.81p 1.85p 210836
20/09/2013 1.60p 1.90p 1.60p 1.88p 320000
19/09/2013 1.60p 1.65p 1.55p 1.60p 0
18/09/2013 1.63p 1.65p 1.55p 1.60p 30607
17/09/2013 1.55p 1.65p 1.50p 1.65p 525000
16/09/2013 1.48p 1.55p 1.47p 1.55p 332500
13/09/2013 1.40p 1.50p 1.40p 1.48p 496397
12/09/2013 1.35p 1.48p 1.30p 1.40p 691491
11/09/2013 1.50p 1.50p 1.28p 1.35p 114932
10/09/2013 1.45p 1.50p 1.33p 1.50p 371397
09/09/2013 1.35p 1.45p 1.20p 1.45p 100502
06/09/2013 1.35p 1.35p 1.21p 1.35p 300000
05/09/2013 1.35p 1.35p 1.21p 1.35p 34419
04/09/2013 1.43p 1.43p 1.21p 1.35p 24000
03/09/2013 1.43p 1.43p 1.20p 1.43p 0
02/09/2013 1.43p 1.43p 1.20p 1.43p 0
30/08/2013 1.43p 1.43p 1.20p 1.43p 142477
29/08/2013 1.35p 1.35p 1.20p 1.20p 660000
28/08/2013 1.35p 1.35p 1.20p 1.35p 0
27/08/2013 1.35p 1.35p 1.20p 1.35p 0
23/08/2013 1.35p 1.35p 1.20p 1.35p 39
22/08/2013 1.43p 1.43p 1.12p 1.35p 109119
21/08/2013 1.43p 1.43p 1.21p 1.43p 0
20/08/2013 1.43p 1.43p 1.21p 1.43p 0
19/08/2013 1.43p 1.43p 1.21p 1.43p 0
16/08/2013 1.43p 1.43p 1.21p 1.43p 0
15/08/2013 1.35p 1.38p 1.21p 1.35p 0
14/08/2013 1.35p 1.38p 1.21p 1.35p 0
13/08/2013 1.35p 1.38p 1.21p 1.35p 0
12/08/2013 1.38p 1.38p 1.21p 1.35p 139399
09/08/2013 1.33p 1.38p 1.23p 1.38p 0
08/08/2013 1.23p 1.33p 1.23p 1.33p 250000
07/08/2013 1.23p 1.23p 1.20p 1.23p 3000
06/08/2013 1.23p 1.23p 1.20p 1.23p 1090
05/08/2013 1.23p 1.23p 1.20p 1.23p 0
02/08/2013 1.23p 1.23p 1.20p 1.23p 0
01/08/2013 1.23p 1.23p 1.20p 1.23p 10000
31/07/2013 1.23p 1.23p 1.20p 1.23p 0
30/07/2013 1.23p 1.23p 1.20p 1.23p 62322
29/07/2013 1.23p 1.35p 0.90p 1.23p 0
26/07/2013 1.23p 1.35p 0.90p 1.23p 0
25/07/2013 1.23p 1.35p 0.90p 1.23p 0
24/07/2013 1.20p 1.35p 0.90p 1.23p 0
23/07/2013 1.35p 1.35p 1.20p 1.23p 529500
22/07/2013 1.45p 1.45p 1.30p 1.35p 265000
19/07/2013 1.50p 1.55p 1.40p 1.45p 100500
18/07/2013 1.55p 1.55p 1.50p 1.55p 0
17/07/2013 1.55p 1.55p 1.50p 1.55p 65000
16/07/2013 1.55p 1.55p 1.46p 1.55p 96848
15/07/2013 1.55p 1.60p 1.55p 1.55p 0
12/07/2013 1.55p 1.60p 1.55p 1.55p 0
11/07/2013 1.55p 1.60p 1.55p 1.55p 0
10/07/2013 1.55p 1.60p 1.55p 1.55p 0
09/07/2013 1.55p 1.60p 1.55p 1.55p 100000
08/07/2013 1.55p 1.55p 1.50p 1.55p 49859
05/07/2013 1.55p 1.56p 1.51p 1.55p 0
04/07/2013 1.55p 1.56p 1.51p 1.55p 1252
03/07/2013 1.55p 1.58p 1.50p 1.55p 0
02/07/2013 1.58p 1.58p 1.50p 1.55p 198769
01/07/2013 1.58p 1.58p 1.56p 1.58p 232

*Close Price adjusted for both dividends and splits