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 |
|---|---|---|---|---|---|
| 02/01/2013 | 1.88p | 2.00p | 1.88p | 2.00p | 34207 |
| 31/12/2012 | 1.88p | 1.95p | 1.88p | 1.88p | 11991 |
| 28/12/2012 | 2.13p | 2.13p | 1.83p | 1.88p | 6000 |
| 27/12/2012 | 2.13p | 2.13p | 1.88p | 2.13p | 500 |
| 24/12/2012 | 2.13p | 2.13p | 1.88p | 2.13p | 3000 |
| 21/12/2012 | 2.13p | 2.13p | 1.87p | 2.13p | 0 |
| 20/12/2012 | 2.13p | 2.13p | 1.87p | 2.13p | 124671 |
| 19/12/2012 | 2.13p | 2.13p | 2.10p | 2.13p | 0 |
| 18/12/2012 | 2.13p | 2.13p | 2.10p | 2.13p | 24000 |
| 17/12/2012 | 2.13p | 2.13p | 1.87p | 2.13p | 1500 |
| 14/12/2012 | 2.13p | 2.13p | 1.88p | 2.13p | 0 |
| 13/12/2012 | 2.13p | 2.13p | 1.88p | 2.13p | 0 |
| 12/12/2012 | 2.13p | 2.13p | 1.88p | 2.13p | 30000 |
| 11/12/2012 | 2.13p | 2.13p | 1.86p | 2.13p | 3500 |
| 10/12/2012 | 2.13p | 2.13p | 1.83p | 2.13p | 8100 |
| 07/12/2012 | 2.13p | 2.13p | 2.09p | 2.13p | 56489 |
| 06/12/2012 | 2.25p | 2.25p | 1.95p | 2.13p | 196575 |
| 05/12/2012 | 2.25p | 2.25p | 2.20p | 2.25p | 54070 |
| 04/12/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 142000 |
| 03/12/2012 | 2.50p | 2.50p | 2.00p | 2.25p | 178971 |
| 30/11/2012 | 2.63p | 2.63p | 2.50p | 2.50p | 30000 |
| 29/11/2012 | 2.63p | 2.64p | 2.50p | 2.63p | 0 |
| 28/11/2012 | 2.63p | 2.64p | 2.50p | 2.63p | 185430 |
| 27/11/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 68855 |
| 26/11/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 21000 |
| 23/11/2012 | 2.88p | 2.88p | 2.50p | 2.63p | 137900 |
| 22/11/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 36754 |
| 21/11/2012 | 2.88p | 2.94p | 2.67p | 2.88p | 0 |
| 20/11/2012 | 2.88p | 2.94p | 2.67p | 2.88p | 120037 |
| 19/11/2012 | 2.88p | 2.94p | 2.85p | 2.88p | 3548 |
| 16/11/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 40033 |
| 15/11/2012 | 2.88p | 2.95p | 2.75p | 2.88p | 39820 |
| 14/11/2012 | 3.25p | 3.25p | 2.75p | 2.88p | 105700 |
| 13/11/2012 | 3.38p | 3.38p | 3.00p | 3.25p | 5401 |
| 12/11/2012 | 3.38p | 3.38p | 3.22p | 3.38p | 34676 |
| 09/11/2012 | 3.38p | 3.60p | 3.30p | 3.38p | 8713 |
| 08/11/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 247341 |
| 07/11/2012 | 3.50p | 4.00p | 3.30p | 3.50p | 326892 |
| 06/11/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 95132 |
| 05/11/2012 | 4.00p | 4.00p | 3.50p | 3.50p | 38754 |
| 02/11/2012 | 4.50p | 4.50p | 3.83p | 4.00p | 34350 |
| 01/11/2012 | 3.50p | 4.50p | 3.50p | 4.50p | 187566 |
| 31/10/2012 | 3.50p | 4.00p | 3.50p | 3.50p | 60145 |
| 30/10/2012 | 4.00p | 4.00p | 3.50p | 3.50p | 183920 |
| 29/10/2012 | 4.00p | 4.00p | 4.00p | 4.00p | 27000 |
| 26/10/2012 | 4.00p | 4.10p | 3.78p | 4.00p | 82982 |
| 25/10/2012 | 4.00p | 4.12p | 3.77p | 4.00p | 29172 |
| 24/10/2012 | 4.00p | 4.15p | 3.75p | 4.00p | 40150 |
| 23/10/2012 | 4.50p | 4.50p | 3.17p | 4.00p | 286828 |
| 22/10/2012 | 4.50p | 4.50p | 3.80p | 4.50p | 304474 |
| 19/10/2012 | 4.50p | 4.50p | 4.00p | 4.50p | 43447 |
| 18/10/2012 | 4.50p | 4.50p | 3.52p | 4.50p | 298466 |
| 17/10/2012 | 4.50p | 4.50p | 3.89p | 4.50p | 351284 |
| 16/10/2012 | 4.50p | 4.50p | 4.00p | 4.50p | 233596 |
| 15/10/2012 | 4.50p | 4.75p | 4.10p | 4.50p | 238935 |
| 12/10/2012 | 5.00p | 5.00p | 4.25p | 4.50p | 112926 |
| 11/10/2012 | 5.00p | 5.00p | 4.55p | 5.00p | 86500 |
| 10/10/2012 | 4.50p | 5.45p | 4.50p | 5.00p | 90297 |
| 09/10/2012 | 4.50p | 5.00p | 4.49p | 4.50p | 253727 |
| 08/10/2012 | 5.50p | 5.50p | 4.50p | 4.50p | 143216 |
| 05/10/2012 | 6.50p | 6.50p | 4.90p | 5.50p | 791263 |
| 04/10/2012 | 6.50p | 6.50p | 5.70p | 6.50p | 389272 |
| 03/10/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 1469241 |
| 02/10/2012 | 6.00p | 6.50p | 5.50p | 6.50p | 325334 |
| 01/10/2012 | 5.50p | 6.38p | 5.00p | 6.00p | 769804 |
| 28/09/2012 | 6.00p | 6.30p | 5.25p | 5.50p | 1232057 |
| 27/09/2012 | 5.50p | 6.00p | 5.05p | 6.00p | 514774 |
| 26/09/2012 | 5.00p | 5.50p | 4.50p | 5.50p | 625134 |
| 25/09/2012 | 4.50p | 5.40p | 4.50p | 5.00p | 167318 |
| 24/09/2012 | 4.50p | 5.00p | 3.98p | 4.50p | 312576 |
| 21/09/2012 | 5.00p | 5.00p | 4.50p | 4.50p | 76396 |
| 20/09/2012 | 5.00p | 5.00p | 4.58p | 5.00p | 970 |
| 19/09/2012 | 5.00p | 5.30p | 4.60p | 5.00p | 207597 |
| 18/09/2012 | 5.00p | 5.29p | 4.60p | 5.00p | 91613 |
| 17/09/2012 | 5.00p | 5.33p | 4.60p | 5.00p | 55130 |
| 14/09/2012 | 4.50p | 5.50p | 4.40p | 5.00p | 235564 |
| 13/09/2012 | 5.50p | 5.50p | 4.20p | 4.50p | 184900 |
| 12/09/2012 | 6.00p | 6.00p | 4.10p | 5.50p | 324457 |
| 11/09/2012 | 6.00p | 6.00p | 5.25p | 6.00p | 39200 |
| 10/09/2012 | 5.50p | 6.00p | 5.25p | 6.00p | 104629 |
| 07/09/2012 | 5.50p | 6.00p | 5.50p | 5.50p | 122772 |
| 06/09/2012 | 6.00p | 6.15p | 5.00p | 5.50p | 184788 |
| 05/09/2012 | 6.00p | 6.20p | 5.48p | 6.00p | 56245 |
| 04/09/2012 | 6.00p | 6.00p | 5.40p | 6.00p | 35046 |
| 03/09/2012 | 6.00p | 6.60p | 5.40p | 6.00p | 230046 |
| 31/08/2012 | 5.50p | 6.50p | 5.00p | 6.00p | 531793 |
| 30/08/2012 | 6.50p | 6.50p | 5.40p | 5.50p | 221260 |
| 29/08/2012 | 6.50p | 6.75p | 6.20p | 6.50p | 163897 |
| 28/08/2012 | 6.50p | 7.00p | 6.00p | 6.50p | 251612 |
| 24/08/2012 | 6.50p | 7.00p | 6.00p | 6.50p | 491418 |
| 23/08/2012 | 6.50p | 7.50p | 6.00p | 6.50p | 1065441 |
| 22/08/2012 | 7.50p | 7.50p | 6.00p | 6.50p | 771586 |
| 21/08/2012 | 8.00p | 8.00p | 7.00p | 7.50p | 465526 |
| 20/08/2012 | 7.50p | 8.50p | 6.85p | 7.50p | 730854 |
| 17/08/2012 | 9.50p | 9.50p | 7.16p | 7.50p | 2011140 |
| 16/08/2012 | 6.50p | 9.80p | 5.70p | 9.50p | 1925219 |
| 15/08/2012 | 6.50p | 6.50p | 5.50p | 6.50p | 281646 |
| 14/08/2012 | 6.50p | 6.70p | 5.50p | 6.50p | 578617 |
| 13/08/2012 | 6.00p | 7.10p | 5.52p | 6.50p | 990466 |
| 10/08/2012 | 5.50p | 6.00p | 4.84p | 5.50p | 389513 |
| 09/08/2012 | 4.50p | 5.50p | 4.01p | 5.50p | 760230 |
| 08/08/2012 | 4.50p | 4.50p | 3.25p | 4.50p | 342123 |
| 07/08/2012 | 4.50p | 4.50p | 3.89p | 4.50p | 454436 |
| 06/08/2012 | 4.50p | 4.80p | 3.38p | 4.50p | 744616 |
| 03/08/2012 | 4.50p | 5.30p | 4.23p | 4.50p | 749496 |
| 02/08/2012 | 3.50p | 6.00p | 3.50p | 4.50p | 2496020 |
| 01/08/2012 | 4.00p | 4.00p | 3.20p | 3.50p | 319105 |
| 31/07/2012 | 4.00p | 4.04p | 3.40p | 4.00p | 279564 |
| 30/07/2012 | 4.00p | 5.00p | 3.25p | 4.00p | 465836 |
| 27/07/2012 | 2.50p | 4.25p | 2.50p | 4.00p | 1048366 |
| 26/07/2012 | 2.50p | 3.00p | 2.50p | 2.50p | 113631 |
| 25/07/2012 | 2.50p | 3.00p | 2.50p | 2.50p | 57797 |
| 24/07/2012 | 2.50p | 3.00p | 2.50p | 2.50p | 403632 |
| 23/07/2012 | 3.50p | 3.50p | 2.20p | 2.50p | 335066 |
| 20/07/2012 | 3.50p | 3.85p | 3.00p | 3.50p | 1340794 |
| 19/07/2012 | 2.50p | 3.35p | 2.50p | 3.00p | 321858 |
| 18/07/2012 | 2.50p | 3.00p | 2.50p | 2.50p | 189149 |
| 17/07/2012 | 3.50p | 3.50p | 2.10p | 2.50p | 503680 |
| 16/07/2012 | 3.50p | 3.50p | 3.00p | 3.50p | 52000 |
| 13/07/2012 | 3.50p | 3.50p | 3.20p | 3.50p | 12593 |
| 12/07/2012 | 3.50p | 3.50p | 3.02p | 3.50p | 54000 |
| 11/07/2012 | 3.50p | 3.50p | 3.00p | 3.50p | 345425 |
| 10/07/2012 | 3.50p | 3.50p | 3.43p | 3.50p | 10434 |
| 09/07/2012 | 4.50p | 4.50p | 3.49p | 3.50p | 20580 |
| 06/07/2012 | 4.50p | 4.50p | 3.90p | 4.50p | 600 |
| 05/07/2012 | 3.50p | 4.50p | 3.03p | 4.50p | 131641 |
| 04/07/2012 | 3.50p | 3.50p | 3.03p | 3.50p | 20 |
| 03/07/2012 | 3.50p | 3.50p | 3.30p | 3.50p | 230000 |
| 02/07/2012 | 3.50p | 3.60p | 3.00p | 3.50p | 297911 |
| 29/06/2012 | 3.50p | 3.70p | 3.00p | 3.50p | 82031 |
| 28/06/2012 | 3.50p | 3.78p | 3.00p | 3.00p | 149682 |
| 27/06/2012 | 3.50p | 3.80p | 3.50p | 3.50p | 24111 |
| 26/06/2012 | 5.00p | 5.00p | 3.25p | 3.50p | 7522 |
| 25/06/2012 | 3.50p | 3.80p | 3.00p | 3.00p | 73605 |
| 22/06/2012 | 3.50p | 3.90p | 3.50p | 3.50p | 12552 |
| 21/06/2012 | 3.50p | 3.90p | 3.30p | 3.50p | 40299 |
| 20/06/2012 | 3.50p | 3.95p | 3.50p | 3.50p | 1000 |
| 19/06/2012 | 3.50p | 3.90p | 3.15p | 3.50p | 31404 |
| 18/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 10 |
| 15/06/2012 | 4.00p | 4.50p | 3.00p | 3.50p | 106933 |
| 14/06/2012 | 4.50p | 4.50p | 3.10p | 4.00p | 46825 |
| 13/06/2012 | 4.50p | 4.50p | 4.01p | 4.50p | 46733 |
| 12/06/2012 | 4.50p | 4.50p | 4.01p | 4.50p | 111836 |
| 11/06/2012 | 4.00p | 4.50p | 3.60p | 4.50p | 14098 |
| 08/06/2012 | 4.00p | 5.00p | 3.60p | 4.00p | 32373 |
| 07/06/2012 | 4.00p | 5.00p | 3.50p | 4.00p | 38950 |
| 06/06/2012 | 6.00p | 6.00p | 3.10p | 4.00p | 157304 |
| 01/06/2012 | 5.50p | 6.00p | 5.00p | 6.00p | 113955 |
| 31/05/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 11578 |
| 30/05/2012 | 5.50p | 6.00p | 5.00p | 5.50p | 431918 |
| 29/05/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 191387 |
| 28/05/2012 | 6.00p | 6.00p | 5.00p | 5.50p | 26783 |
| 25/05/2012 | 6.00p | 6.50p | 5.50p | 6.00p | 38187 |
| 24/05/2012 | 6.00p | 6.00p | 4.72p | 6.00p | 0 |
| 23/05/2012 | 6.00p | 6.00p | 4.72p | 6.00p | 588 |
| 22/05/2012 | 6.00p | 7.00p | 5.40p | 6.00p | 3470 |
| 21/05/2012 | 6.50p | 7.00p | 5.60p | 6.00p | 5069 |
| 18/05/2012 | 6.50p | 6.50p | 5.00p | 6.50p | 5000 |
| 17/05/2012 | 6.50p | 7.50p | 5.50p | 6.50p | 0 |
| 16/05/2012 | 6.50p | 7.50p | 5.50p | 6.50p | 16494 |
| 15/05/2012 | 8.50p | 9.00p | 5.00p | 6.50p | 65697 |
| 14/05/2012 | 8.50p | 10.00p | 7.00p | 8.50p | 30453 |
| 11/05/2012 | 9.00p | 10.60p | 7.00p | 9.00p | 105054 |
| 10/05/2012 | 9.00p | 10.80p | 7.80p | 9.00p | 3150 |
| 09/05/2012 | 12.50p | 12.50p | 9.00p | 9.00p | 139100 |
| 08/05/2012 | 12.50p | 15.00p | 11.00p | 12.50p | 7145 |
| 04/05/2012 | 12.50p | 12.50p | 11.80p | 12.50p | 0 |
| 03/05/2012 | 12.50p | 12.50p | 11.80p | 12.50p | 489 |
| 02/05/2012 | 13.00p | 15.00p | 11.50p | 12.50p | 6777 |
| 01/05/2012 | 13.00p | 13.00p | 11.50p | 13.00p | 50 |
| 30/04/2012 | 13.00p | 13.00p | 11.00p | 13.00p | 254 |
| 27/04/2012 | 13.00p | 15.00p | 10.90p | 13.00p | 8296 |
| 26/04/2012 | 13.00p | 13.62p | 13.00p | 13.00p | 0 |
| 25/04/2012 | 13.00p | 13.62p | 13.00p | 13.00p | 4478 |
| 24/04/2012 | 14.00p | 14.00p | 13.00p | 13.00p | 2000 |
| 23/04/2012 | 15.00p | 15.00p | 13.50p | 14.00p | 183 |
| 20/04/2012 | 17.50p | 17.50p | 15.00p | 15.00p | 2887 |
| 19/04/2012 | 17.50p | 20.00p | 12.00p | 17.50p | 0 |
| 18/04/2012 | 14.00p | 20.00p | 12.00p | 17.50p | 23189 |
| 17/04/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 11000 |
| 16/04/2012 | 17.50p | 18.50p | 11.00p | 14.00p | 31116 |
| 13/04/2012 | 17.50p | 19.00p | 15.00p | 17.50p | 17268 |
| 12/04/2012 | 17.50p | 22.00p | 17.50p | 17.50p | 0 |
| 11/04/2012 | 17.50p | 22.00p | 17.50p | 17.50p | 30065 |
| 10/04/2012 | 19.00p | 19.00p | 17.50p | 17.50p | 438 |
| 05/04/2012 | 20.00p | 24.40p | 18.00p | 19.00p | 23528 |
| 04/04/2012 | 25.00p | 26.00p | 17.10p | 20.00p | 59302 |
| 03/04/2012 | 17.50p | 34.80p | 16.30p | 25.00p | 186754 |
| 02/04/2012 | 20.00p | 24.90p | 16.14p | 17.50p | 27505 |
| 30/03/2012 | 25.00p | 25.00p | 15.90p | 20.00p | 56952 |
| 29/03/2012 | 27.50p | 29.00p | 20.00p | 25.00p | 95610 |
| 28/03/2012 | 30.00p | 32.00p | 25.00p | 27.50p | 44850 |
| 27/03/2012 | 27.50p | 41.85p | 25.60p | 30.00p | 285642 |
| 26/03/2012 | 15.00p | 49.59p | 14.00p | 25.00p | 430711 |
| 23/03/2012 | 52.50p | 55.00p | 6.40p | 15.00p | 62588 |
| 22/03/2012 | 65.00p | 65.00p | 50.80p | 52.50p | 52121 |
| 21/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 513 |
| 20/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 127536 |
| 19/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 2209 |
| 16/03/2012 | 65.00p | 65.00p | 61.00p | 65.00p | 135 |
*Close Price adjusted for both dividends and splits