Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2011 250.00p 250.00p 200.00p 237.50p 3254
02/06/2011 237.50p 250.00p 225.00p 250.00p 2889
01/06/2011 275.00p 275.00p 228.80p 262.50p 1380
31/05/2011 275.00p 275.00p 200.00p 275.00p 827
27/05/2011 287.50p 291.90p 250.00p 275.00p 2766
26/05/2011 287.50p 291.20p 275.00p 287.50p 565
25/05/2011 287.50p 287.50p 276.30p 287.50p 904
24/05/2011 287.50p 294.00p 275.00p 287.50p 3056
23/05/2011 275.00p 300.00p 275.00p 287.50p 10274
20/05/2011 225.00p 281.90p 200.00p 275.00p 6678
19/05/2011 225.00p 225.00p 223.50p 225.00p 715
18/05/2011 237.50p 237.50p 200.50p 225.00p 5298
17/05/2011 275.00p 275.00p 200.00p 237.50p 4650
16/05/2011 275.00p 275.00p 255.00p 275.00p 310
13/05/2011 325.00p 325.00p 255.00p 275.00p 2986
12/05/2011 325.00p 325.00p 280.00p 325.00p 2371
11/05/2011 325.00p 325.00p 300.00p 325.00p 113
10/05/2011 337.50p 337.50p 325.00p 325.00p 550
09/05/2011 337.50p 337.50p 327.50p 337.50p 20
06/05/2011 337.50p 337.50p 325.00p 337.50p 1370
05/05/2011 337.50p 337.50p 326.20p 337.50p 125
04/05/2011 337.50p 341.30p 325.00p 337.50p 271
03/05/2011 337.50p 341.30p 327.50p 337.50p 387
28/04/2011 337.50p 341.30p 337.50p 337.50p 72
27/04/2011 337.50p 343.80p 327.20p 337.50p 1173
26/04/2011 337.50p 337.50p 327.20p 337.50p 298
21/04/2011 337.50p 337.50p 327.20p 337.50p 315
20/04/2011 337.50p 341.30p 327.20p 337.50p 112
19/04/2011 337.50p 337.50p 327.50p 337.50p 0
18/04/2011 337.50p 337.50p 327.50p 337.50p 413
15/04/2011 337.50p 337.50p 325.00p 337.50p 990
14/04/2011 337.50p 350.00p 327.20p 337.50p 1572
13/04/2011 337.50p 340.00p 325.00p 337.50p 3268
12/04/2011 337.50p 343.75p 330.30p 337.50p 5038
11/04/2011 287.50p 337.50p 285.00p 337.50p 8652
08/04/2011 287.50p 300.00p 277.50p 287.50p 1964
07/04/2011 287.50p 300.00p 275.00p 287.50p 0
06/04/2011 287.50p 300.00p 275.00p 287.50p 5034
05/04/2011 287.50p 287.50p 275.00p 287.50p 5376
04/04/2011 312.50p 312.50p 237.50p 287.50p 15357
01/04/2011 312.50p 312.50p 275.00p 312.50p 5673
31/03/2011 325.00p 325.00p 300.00p 312.50p 2639
30/03/2011 325.00p 331.00p 300.00p 325.00p 6175
29/03/2011 337.50p 338.00p 305.00p 325.00p 1128
28/03/2011 337.50p 338.00p 325.00p 325.00p 782
25/03/2011 337.50p 340.00p 325.00p 337.50p 4115
24/03/2011 325.00p 337.50p 300.00p 337.50p 983
23/03/2011 362.50p 362.50p 325.00p 325.00p 21845
22/03/2011 362.50p 362.50p 337.50p 362.50p 96
21/03/2011 325.00p 350.00p 315.00p 337.50p 3691
18/03/2011 325.00p 350.00p 325.00p 325.00p 55
17/03/2011 325.00p 350.00p 300.00p 325.00p 6042
16/03/2011 375.00p 380.00p 325.00p 325.00p 13253
15/03/2011 375.00p 375.00p 350.00p 375.00p 2068
14/03/2011 375.00p 375.00p 350.00p 375.00p 963
11/03/2011 387.50p 394.80p 350.00p 375.00p 10662
10/03/2011 425.00p 425.00p 352.50p 387.50p 18918
09/03/2011 512.50p 512.50p 500.00p 512.50p 1723
08/03/2011 512.50p 515.80p 500.00p 512.50p 6576
07/03/2011 512.50p 512.50p 487.50p 512.50p 8150
04/03/2011 512.50p 516.60p 500.00p 512.50p 1164
03/03/2011 512.50p 515.00p 500.00p 512.50p 3125
02/03/2011 525.00p 525.00p 500.00p 512.50p 2795
01/03/2011 525.00p 532.50p 500.00p 525.00p 6990
28/02/2011 537.50p 543.75p 500.00p 525.00p 6220
25/02/2011 575.00p 575.00p 531.30p 537.50p 1547
24/02/2011 587.50p 587.50p 575.00p 587.50p 3228
23/02/2011 587.50p 587.50p 575.00p 587.50p 62
22/02/2011 600.00p 587.50p 575.00p 587.50p 2721
21/02/2011 600.00p 600.00p 575.50p 600.00p 696
18/02/2011 600.00p 600.00p 575.00p 600.00p 4555
17/02/2011 600.00p 600.00p 510.00p 600.00p 14675
16/02/2011 612.50p 614.75p 575.00p 600.00p 25030
15/02/2011 612.50p 625.00p 605.00p 612.50p 4850
14/02/2011 600.00p 619.00p 500.00p 612.50p 12024
11/02/2011 607.50p 625.00p 577.50p 613.00p 13703
10/02/2011 600.00p 607.50p 580.00p 600.00p 3050
09/02/2011 582.50p 613.00p 575.00p 600.00p 1927
08/02/2011 600.00p 607.50p 575.00p 600.00p 2608
07/02/2011 601.25p 613.00p 600.00p 613.00p 1661
04/02/2011 601.25p 613.00p 601.25p 613.00p 539
03/02/2011 616.30p 616.30p 600.00p 613.00p 1200
02/02/2011 621.70p 621.70p 601.25p 613.00p 929
01/02/2011 613.00p 675.00p 602.75p 613.00p 1795
31/01/2011 613.00p 675.00p 601.75p 613.00p 4097
28/01/2011 613.00p 675.00p 601.75p 613.00p 314
27/01/2011 613.00p 675.00p 601.75p 613.00p 1178
26/01/2011 613.00p 675.00p 600.00p 613.00p 3375
25/01/2011 625.00p 675.00p 604.30p 613.00p 929
24/01/2011 650.00p 675.00p 625.00p 625.00p 3015
21/01/2011 650.00p 663.00p 625.00p 650.00p 429
20/01/2011 650.00p 663.00p 625.00p 650.00p 571
19/01/2011 688.00p 688.00p 625.00p 650.00p 845
18/01/2011 675.00p 700.00p 625.00p 675.00p 675
17/01/2011 650.50p 675.00p 650.50p 675.00p 145
14/01/2011 682.50p 682.50p 650.00p 675.00p 4621
13/01/2011 651.00p 700.00p 651.00p 675.00p 1787
12/01/2011 655.50p 696.70p 650.00p 675.00p 2850
11/01/2011 662.00p 682.50p 655.00p 675.00p 1982
10/01/2011 675.00p 725.00p 660.00p 675.00p 2490
07/01/2011 675.00p 725.00p 662.50p 675.00p 654
06/01/2011 675.00p 725.00p 652.50p 675.00p 818
05/01/2011 650.00p 725.00p 645.00p 675.00p 2101
04/01/2011 650.00p 700.00p 611.00p 650.00p 2560
31/12/2010 650.00p 693.00p 620.00p 650.00p 173
30/12/2010 675.00p 675.00p 612.00p 650.00p 3384
29/12/2010 663.00p 675.00p 625.00p 675.00p 500
24/12/2010 663.00p 665.00p 662.50p 663.00p 1570
23/12/2010 663.00p 675.00p 625.00p 663.00p 1802
22/12/2010 675.00p 675.00p 625.00p 663.00p 625
21/12/2010 675.00p 675.00p 600.00p 675.00p 2187
20/12/2010 688.00p 688.00p 650.00p 675.00p 373
17/12/2010 688.00p 688.00p 650.00p 688.00p 795
16/12/2010 688.00p 713.00p 675.00p 688.00p 1735
15/12/2010 688.00p 713.00p 675.00p 688.00p 6141
14/12/2010 688.00p 750.00p 678.00p 688.00p 2500
13/12/2010 688.00p 688.00p 677.80p 688.00p 227
10/12/2010 688.00p 750.00p 675.00p 688.00p 4321
09/12/2010 688.00p 750.00p 675.00p 688.00p 1751
08/12/2010 688.00p 750.00p 680.00p 688.00p 740
07/12/2010 688.00p 750.00p 675.00p 688.00p 18241
06/12/2010 650.00p 660.00p 625.00p 650.00p 7615
03/12/2010 650.00p 660.00p 625.00p 650.00p 3884
02/12/2010 650.00p 675.00p 625.00p 650.00p 9874
01/12/2010 638.00p 650.00p 600.00p 650.00p 667
30/11/2010 638.00p 638.00p 600.00p 638.00p 311
29/11/2010 638.00p 638.00p 600.00p 638.00p 386
26/11/2010 638.00p 638.00p 600.00p 638.00p 0
25/11/2010 638.00p 647.50p 600.00p 638.00p 2250
24/11/2010 650.00p 675.00p 600.00p 638.00p 6237
23/11/2010 663.00p 688.00p 647.50p 650.00p 635
22/11/2010 663.00p 688.00p 630.00p 663.00p 274
19/11/2010 700.00p 700.00p 650.00p 663.00p 1485
18/11/2010 713.00p 713.00p 662.50p 700.00p 1748
17/11/2010 725.00p 725.00p 675.00p 713.00p 3790
16/11/2010 725.00p 775.00p 725.00p 725.00p 0
15/11/2010 763.00p 775.00p 700.00p 725.00p 3125
12/11/2010 763.00p 775.00p 725.00p 763.00p 1298
11/11/2010 763.00p 788.00p 725.00p 763.00p 13639
10/11/2010 688.00p 750.00p 675.00p 688.00p 442
09/11/2010 663.00p 750.00p 663.00p 688.00p 4267
08/11/2010 663.00p 696.25p 625.00p 663.00p 1090
05/11/2010 663.00p 675.00p 625.00p 663.00p 1728
04/11/2010 663.00p 675.00p 625.00p 663.00p 224
03/11/2010 663.00p 675.00p 634.00p 663.00p 822
02/11/2010 713.00p 713.00p 600.00p 663.00p 2280
01/11/2010 713.00p 723.75p 650.00p 713.00p 1680
29/10/2010 738.00p 738.00p 650.00p 713.00p 2730
28/10/2010 738.00p 738.00p 700.00p 738.00p 2570
27/10/2010 750.00p 750.00p 700.00p 738.00p 250
26/10/2010 738.00p 775.00p 700.00p 750.00p 2081
25/10/2010 738.00p 775.00p 738.00p 738.00p 0
22/10/2010 738.00p 775.00p 700.00p 738.00p 87
21/10/2010 738.00p 775.00p 700.00p 738.00p 2471
20/10/2010 738.00p 775.00p 700.00p 738.00p 123
19/10/2010 763.00p 775.00p 700.00p 738.00p 3526
18/10/2010 813.00p 813.00p 725.00p 763.00p 1945
15/10/2010 813.00p 850.00p 775.00p 800.00p 1709
14/10/2010 813.00p 850.00p 808.75p 813.00p 1106
13/10/2010 813.00p 850.00p 775.00p 813.00p 2330
12/10/2010 813.00p 850.00p 813.00p 813.00p 1550
11/10/2010 800.00p 850.00p 770.00p 813.00p 896
08/10/2010 800.00p 825.00p 770.00p 800.00p 345
07/10/2010 800.00p 825.00p 765.00p 800.00p 21
06/10/2010 800.00p 825.00p 800.00p 800.00p 0
05/10/2010 775.00p 825.00p 750.00p 800.00p 2602
04/10/2010 775.00p 825.00p 702.10p 775.00p 30246
01/10/2010 775.00p 825.00p 756.00p 775.00p 506
30/09/2010 775.00p 825.00p 750.00p 775.00p 1159
29/09/2010 788.00p 825.00p 750.00p 775.00p 1027
28/09/2010 825.00p 825.00p 750.00p 788.00p 3097
27/09/2010 800.00p 825.00p 760.00p 800.00p 869
24/09/2010 800.00p 825.00p 800.00p 800.00p 1765
23/09/2010 788.00p 825.00p 788.00p 800.00p 307
22/09/2010 788.00p 825.00p 750.00p 788.00p 742
21/09/2010 838.00p 838.00p 712.50p 788.00p 4274
20/09/2010 838.00p 838.00p 810.00p 838.00p 139
17/09/2010 838.00p 838.00p 800.00p 838.00p 2834
16/09/2010 850.00p 878.00p 813.00p 838.00p 5282
15/09/2010 850.00p 878.00p 825.00p 850.00p 1133
14/09/2010 850.00p 850.00p 825.00p 850.00p 100
13/09/2010 850.00p 870.00p 825.00p 850.00p 340
10/09/2010 838.00p 870.00p 793.75p 850.00p 160
09/09/2010 825.00p 867.00p 795.00p 825.00p 760
08/09/2010 813.00p 880.00p 775.75p 825.00p 2460
07/09/2010 788.00p 850.00p 768.80p 813.00p 776
06/09/2010 800.00p 825.00p 760.00p 825.00p 1205
03/09/2010 775.00p 825.00p 775.00p 800.00p 1118
02/09/2010 800.00p 817.00p 760.00p 775.00p 375
01/09/2010 825.00p 858.00p 775.00p 800.00p 3092
31/08/2010 800.00p 847.50p 780.00p 825.00p 614
27/08/2010 838.00p 862.50p 788.00p 800.00p 1903
26/08/2010 825.00p 860.00p 813.00p 838.00p 3078
25/08/2010 850.00p 874.00p 768.00p 825.00p 84013
24/08/2010 800.00p 886.25p 716.00p 850.00p 7090
23/08/2010 713.00p 843.75p 700.00p 800.00p 10679
20/08/2010 663.00p 737.50p 625.00p 713.00p 4664
19/08/2010 663.00p 700.00p 633.25p 663.00p 1902
18/08/2010 663.00p 700.00p 600.00p 663.00p 552
17/08/2010 663.00p 663.00p 600.00p 663.00p 76

*Close Price adjusted for both dividends and splits