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 |
|---|---|---|---|---|---|
| 16/08/2010 | 675.00p | 675.00p | 650.00p | 663.00p | 0 |
| 13/08/2010 | 675.00p | 712.50p | 600.00p | 675.00p | 131 |
| 12/08/2010 | 688.00p | 718.50p | 637.50p | 675.00p | 2656 |
| 11/08/2010 | 688.00p | 688.00p | 668.80p | 688.00p | 164 |
| 10/08/2010 | 675.00p | 688.00p | 607.50p | 688.00p | 408 |
| 09/08/2010 | 675.00p | 750.00p | 665.00p | 675.00p | 2686 |
| 06/08/2010 | 663.00p | 725.00p | 606.25p | 675.00p | 1428 |
| 05/08/2010 | 625.00p | 712.50p | 575.00p | 663.00p | 3293 |
| 04/08/2010 | 638.00p | 638.00p | 575.00p | 625.00p | 33 |
| 03/08/2010 | 625.00p | 674.00p | 602.50p | 638.00p | 296 |
| 02/08/2010 | 625.00p | 674.00p | 550.00p | 625.00p | 2313 |
| 30/07/2010 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 29/07/2010 | 650.00p | 674.00p | 550.00p | 625.00p | 353 |
| 28/07/2010 | 650.00p | 650.00p | 600.00p | 650.00p | 1041 |
| 27/07/2010 | 650.00p | 675.00p | 600.00p | 650.00p | 283 |
| 26/07/2010 | 663.00p | 663.00p | 612.50p | 650.00p | 108 |
| 23/07/2010 | 688.00p | 688.00p | 600.00p | 663.00p | 610 |
| 22/07/2010 | 675.00p | 738.00p | 675.00p | 688.00p | 20 |
| 21/07/2010 | 675.00p | 713.00p | 650.00p | 675.00p | 73128 |
| 20/07/2010 | 775.00p | 775.00p | 675.00p | 675.00p | 420 |
| 19/07/2010 | 713.00p | 788.00p | 675.00p | 775.00p | 1729 |
| 16/07/2010 | 700.00p | 750.00p | 675.00p | 713.00p | 543 |
| 15/07/2010 | 613.00p | 733.75p | 575.75p | 700.00p | 5733 |
| 14/07/2010 | 563.00p | 625.00p | 550.50p | 575.00p | 1303 |
| 13/07/2010 | 550.00p | 575.00p | 500.00p | 563.00p | 20173 |
| 12/07/2010 | 550.00p | 570.00p | 501.00p | 550.00p | 410 |
| 09/07/2010 | 563.00p | 563.00p | 500.00p | 550.00p | 798 |
| 08/07/2010 | 600.00p | 613.00p | 550.00p | 563.00p | 1326 |
| 07/07/2010 | 600.00p | 613.00p | 575.00p | 600.00p | 0 |
| 06/07/2010 | 613.00p | 634.00p | 550.00p | 600.00p | 122 |
| 05/07/2010 | 638.00p | 638.00p | 590.00p | 638.00p | 74 |
| 02/07/2010 | 663.00p | 709.00p | 600.00p | 638.00p | 3724 |
| 01/07/2010 | 550.00p | 688.00p | 550.00p | 663.00p | 3627 |
| 30/06/2010 | 600.00p | 624.00p | 500.00p | 550.00p | 414 |
| 29/06/2010 | 638.00p | 655.50p | 550.00p | 600.00p | 682 |
| 28/06/2010 | 638.00p | 675.00p | 600.75p | 638.00p | 30 |
| 25/06/2010 | 638.00p | 675.00p | 600.75p | 638.00p | 100 |
| 24/06/2010 | 663.00p | 675.00p | 609.00p | 638.00p | 424 |
| 23/06/2010 | 663.00p | 698.75p | 600.00p | 663.00p | 648 |
| 22/06/2010 | 638.00p | 675.00p | 601.25p | 675.00p | 562 |
| 21/06/2010 | 650.00p | 673.75p | 575.00p | 638.00p | 1011 |
| 18/06/2010 | 688.00p | 688.00p | 576.50p | 650.00p | 1689 |
| 17/06/2010 | 688.00p | 700.00p | 626.25p | 688.00p | 18 |
| 16/06/2010 | 688.00p | 700.00p | 626.25p | 688.00p | 73 |
| 15/06/2010 | 688.00p | 688.00p | 601.25p | 688.00p | 422 |
| 14/06/2010 | 688.00p | 688.00p | 650.00p | 688.00p | 140 |
| 11/06/2010 | 700.00p | 729.00p | 650.00p | 688.00p | 917 |
| 10/06/2010 | 700.00p | 725.00p | 700.00p | 700.00p | 0 |
| 09/06/2010 | 700.00p | 729.00p | 655.00p | 700.00p | 208 |
| 08/06/2010 | 700.00p | 725.00p | 655.00p | 700.00p | 45 |
| 07/06/2010 | 700.00p | 725.00p | 655.00p | 700.00p | 40 |
| 04/06/2010 | 700.00p | 725.00p | 650.00p | 700.00p | 324 |
| 03/06/2010 | 700.00p | 725.00p | 655.00p | 700.00p | 70 |
| 02/06/2010 | 700.00p | 702.50p | 650.00p | 700.00p | 41 |
| 01/06/2010 | 700.00p | 725.00p | 675.00p | 700.00p | 1171 |
| 28/05/2010 | 688.00p | 712.50p | 650.00p | 700.00p | 210 |
| 27/05/2010 | 688.00p | 706.25p | 650.00p | 688.00p | 7 |
| 26/05/2010 | 700.00p | 700.00p | 650.00p | 688.00p | 73 |
| 25/05/2010 | 725.00p | 725.00p | 650.00p | 700.00p | 467 |
| 24/05/2010 | 725.00p | 725.00p | 700.50p | 725.00p | 30 |
| 21/05/2010 | 725.00p | 775.00p | 725.00p | 725.00p | 1229 |
| 20/05/2010 | 700.00p | 775.00p | 700.00p | 725.00p | 636 |
| 19/05/2010 | 700.00p | 707.00p | 675.00p | 700.00p | 782 |
| 18/05/2010 | 700.00p | 750.00p | 675.00p | 700.00p | 1080 |
| 17/05/2010 | 700.00p | 700.00p | 650.00p | 700.00p | 130 |
| 14/05/2010 | 700.00p | 750.00p | 700.00p | 700.00p | 155 |
| 13/05/2010 | 700.00p | 750.00p | 675.00p | 700.00p | 503 |
| 12/05/2010 | 688.00p | 750.00p | 653.75p | 700.00p | 443 |
| 11/05/2010 | 725.00p | 725.00p | 650.00p | 688.00p | 985 |
| 10/05/2010 | 725.00p | 725.00p | 650.00p | 725.00p | 100 |
| 07/05/2010 | 725.00p | 761.00p | 651.50p | 725.00p | 1091 |
| 06/05/2010 | 700.00p | 750.00p | 650.00p | 725.00p | 732 |
| 05/05/2010 | 750.00p | 768.50p | 650.00p | 700.00p | 941 |
| 04/05/2010 | 775.00p | 811.00p | 701.50p | 750.00p | 303 |
| 30/04/2010 | 800.00p | 834.00p | 707.50p | 775.00p | 192 |
| 29/04/2010 | 850.00p | 850.00p | 755.00p | 800.00p | 1488 |
| 28/04/2010 | 863.00p | 879.75p | 825.00p | 863.00p | 324 |
| 27/04/2010 | 863.00p | 900.00p | 825.75p | 863.00p | 642 |
| 26/04/2010 | 838.00p | 900.00p | 825.75p | 863.00p | 554 |
| 23/04/2010 | 825.00p | 888.00p | 800.00p | 838.00p | 2250 |
| 22/04/2010 | 750.00p | 875.00p | 700.00p | 825.00p | 4847 |
| 21/04/2010 | 718.00p | 718.00p | 680.00p | 718.00p | 6622 |
| 20/04/2010 | 713.00p | 720.00p | 660.00p | 718.00p | 1147 |
| 19/04/2010 | 713.00p | 725.00p | 651.25p | 713.00p | 567 |
| 16/04/2010 | 725.00p | 725.00p | 650.00p | 713.00p | 735 |
| 15/04/2010 | 663.00p | 725.00p | 600.00p | 725.00p | 4609 |
| 14/04/2010 | 725.00p | 725.00p | 600.00p | 663.00p | 1040 |
| 13/04/2010 | 738.00p | 738.00p | 651.50p | 725.00p | 6 |
| 12/04/2010 | 738.00p | 738.00p | 676.25p | 738.00p | 60 |
| 09/04/2010 | 738.00p | 738.00p | 676.25p | 738.00p | 23 |
| 08/04/2010 | 750.00p | 750.00p | 676.25p | 738.00p | 119 |
| 07/04/2010 | 725.00p | 750.00p | 682.00p | 750.00p | 475 |
| 06/04/2010 | 713.00p | 725.00p | 651.25p | 725.00p | 1021 |
| 01/04/2010 | 725.00p | 725.00p | 650.00p | 713.00p | 825 |
| 31/03/2010 | 750.00p | 750.00p | 675.00p | 725.00p | 495 |
| 30/03/2010 | 700.00p | 750.00p | 650.00p | 750.00p | 1976 |
| 29/03/2010 | 738.00p | 738.00p | 650.00p | 700.00p | 1218 |
| 26/03/2010 | 713.00p | 775.00p | 675.00p | 738.00p | 793 |
| 25/03/2010 | 763.00p | 763.00p | 713.00p | 713.00p | 0 |
| 24/03/2010 | 763.00p | 763.00p | 750.00p | 763.00p | 0 |
| 23/03/2010 | 775.00p | 788.75p | 700.00p | 763.00p | 440 |
| 22/03/2010 | 775.00p | 775.00p | 750.00p | 775.00p | 0 |
| 19/03/2010 | 825.00p | 825.00p | 707.50p | 775.00p | 855 |
| 18/03/2010 | 825.00p | 875.00p | 776.00p | 838.00p | 38 |
| 17/03/2010 | 825.00p | 875.00p | 776.00p | 825.00p | 41 |
| 16/03/2010 | 825.00p | 875.00p | 775.00p | 825.00p | 193 |
| 15/03/2010 | 800.00p | 875.00p | 750.00p | 825.00p | 1270 |
| 12/03/2010 | 813.00p | 813.00p | 725.00p | 800.00p | 211 |
| 11/03/2010 | 813.00p | 850.00p | 775.75p | 813.00p | 59 |
| 10/03/2010 | 813.00p | 850.00p | 775.75p | 813.00p | 58 |
| 09/03/2010 | 813.00p | 850.00p | 775.00p | 813.00p | 620 |
| 08/03/2010 | 800.00p | 813.00p | 750.00p | 813.00p | 238 |
| 05/03/2010 | 800.00p | 850.00p | 800.00p | 800.00p | 300 |
| 04/03/2010 | 800.00p | 850.00p | 800.00p | 800.00p | 0 |
| 03/03/2010 | 800.00p | 850.00p | 775.00p | 800.00p | 22 |
| 02/03/2010 | 800.00p | 850.00p | 775.00p | 800.00p | 546 |
| 01/03/2010 | 775.00p | 825.00p | 762.00p | 800.00p | 316 |
| 26/02/2010 | 775.00p | 818.50p | 700.00p | 775.00p | 800 |
| 25/02/2010 | 813.00p | 813.00p | 725.00p | 775.00p | 2055 |
| 24/02/2010 | 838.00p | 838.00p | 750.00p | 800.00p | 238 |
| 23/02/2010 | 875.00p | 875.00p | 800.00p | 838.00p | 240 |
| 22/02/2010 | 838.00p | 875.00p | 776.25p | 875.00p | 348 |
| 19/02/2010 | 838.00p | 838.00p | 776.25p | 838.00p | 482 |
| 18/02/2010 | 838.00p | 850.00p | 800.00p | 838.00p | 37 |
| 17/02/2010 | 838.00p | 850.00p | 776.25p | 838.00p | 433 |
| 16/02/2010 | 900.00p | 913.00p | 776.50p | 838.00p | 715 |
| 15/02/2010 | 900.00p | 950.00p | 850.00p | 900.00p | 418 |
| 12/02/2010 | 900.00p | 950.00p | 850.00p | 900.00p | 621 |
| 11/02/2010 | 900.00p | 950.00p | 850.00p | 900.00p | 30 |
| 10/02/2010 | 900.00p | 900.00p | 850.00p | 900.00p | 277 |
| 09/02/2010 | 875.00p | 950.00p | 849.90p | 900.00p | 277 |
| 08/02/2010 | 875.00p | 888.00p | 838.00p | 875.00p | 30 |
| 05/02/2010 | 900.00p | 950.00p | 850.00p | 875.00p | 478 |
| 04/02/2010 | 975.00p | 975.00p | 900.00p | 900.00p | 1123 |
| 03/02/2010 | 950.00p | 1,050.00p | 900.00p | 975.00p | 1965 |
| 02/02/2010 | 950.00p | 1,000.00p | 950.00p | 950.00p | 0 |
| 01/02/2010 | 950.00p | 950.00p | 900.00p | 950.00p | 0 |
| 29/01/2010 | 988.00p | 1,000.00p | 941.00p | 950.00p | 944 |
| 28/01/2010 | 988.00p | 1,009.00p | 940.00p | 988.00p | 212 |
| 27/01/2010 | 975.00p | 1,025.00p | 940.00p | 988.00p | 167 |
| 26/01/2010 | 925.00p | 1,000.00p | 881.25p | 975.00p | 1086 |
| 25/01/2010 | 963.00p | 963.00p | 850.00p | 925.00p | 405 |
| 22/01/2010 | 1,075.00p | 1,075.00p | 950.00p | 963.00p | 976 |
| 21/01/2010 | 1,100.00p | 1,100.00p | 1,000.00p | 1,075.00p | 347 |
| 20/01/2010 | 1,125.00p | 1,125.00p | 1,025.00p | 1,100.00p | 386 |
| 19/01/2010 | 1,150.00p | 1,150.00p | 1,100.00p | 1,125.00p | 50 |
| 18/01/2010 | 1,175.00p | 1,225.00p | 1,125.00p | 1,175.00p | 728 |
| 15/01/2010 | 1,125.00p | 1,189.00p | 1,105.00p | 1,175.00p | 1774 |
| 14/01/2010 | 1,100.00p | 1,176.00p | 1,087.50p | 1,125.00p | 715 |
| 13/01/2010 | 1,075.00p | 1,175.00p | 1,037.50p | 1,100.00p | 951 |
| 12/01/2010 | 1,075.00p | 1,118.50p | 1,007.50p | 1,075.00p | 711 |
| 11/01/2010 | 938.00p | 1,148.50p | 937.50p | 1,075.00p | 1841 |
| 08/01/2010 | 875.00p | 1,000.00p | 875.00p | 938.00p | 2377 |
| 07/01/2010 | 875.00p | 950.00p | 840.00p | 875.00p | 105 |
| 06/01/2010 | 875.00p | 888.00p | 850.00p | 875.00p | 0 |
| 05/01/2010 | 875.00p | 950.00p | 816.50p | 875.00p | 4355 |
| 04/01/2010 | 875.00p | 875.00p | 800.00p | 850.00p | 259 |
| 31/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 30/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 29/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 24/12/2009 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 23/12/2009 | 850.00p | 925.00p | 800.00p | 850.00p | 751 |
| 22/12/2009 | 850.00p | 850.00p | 800.00p | 850.00p | 24 |
| 21/12/2009 | 863.00p | 925.00p | 760.00p | 850.00p | 114 |
| 18/12/2009 | 863.00p | 863.00p | 850.00p | 863.00p | 0 |
| 17/12/2009 | 863.00p | 925.00p | 795.00p | 850.00p | 204 |
| 16/12/2009 | 850.00p | 912.50p | 793.00p | 863.00p | 611 |
| 15/12/2009 | 838.00p | 869.00p | 779.80p | 850.00p | 1827 |
| 14/12/2009 | 838.00p | 904.00p | 750.00p | 813.00p | 415 |
| 11/12/2009 | 838.00p | 850.00p | 838.00p | 838.00p | 0 |
| 10/12/2009 | 838.00p | 900.00p | 838.00p | 838.00p | 310 |
| 09/12/2009 | 838.00p | 905.80p | 775.00p | 838.00p | 2693 |
| 08/12/2009 | 825.00p | 889.50p | 786.80p | 838.00p | 1850 |
| 07/12/2009 | 825.00p | 900.00p | 774.00p | 838.00p | 501 |
| 04/12/2009 | 838.00p | 875.00p | 774.00p | 825.00p | 5795 |
| 03/12/2009 | 838.00p | 923.30p | 793.80p | 838.00p | 1086 |
| 02/12/2009 | 838.00p | 916.30p | 783.30p | 838.00p | 2629 |
| 01/12/2009 | 725.00p | 932.00p | 657.50p | 825.00p | 3942 |
| 30/11/2009 | 788.00p | 788.00p | 731.30p | 788.00p | 123 |
| 27/11/2009 | 788.00p | 788.00p | 733.80p | 788.00p | 139 |
| 26/11/2009 | 788.00p | 788.00p | 733.80p | 788.00p | 40 |
| 25/11/2009 | 813.00p | 813.00p | 725.00p | 788.00p | 567 |
| 24/11/2009 | 813.00p | 813.00p | 725.00p | 813.00p | 130 |
| 23/11/2009 | 813.00p | 820.00p | 768.80p | 813.00p | 2357 |
| 20/11/2009 | 813.00p | 813.00p | 725.00p | 813.00p | 354 |
| 19/11/2009 | 825.00p | 825.00p | 800.00p | 813.00p | 1500 |
| 18/11/2009 | 813.00p | 825.00p | 750.00p | 825.00p | 20 |
| 17/11/2009 | 813.00p | 813.00p | 727.50p | 813.00p | 380 |
| 16/11/2009 | 825.00p | 830.00p | 750.00p | 813.00p | 1398 |
| 13/11/2009 | 825.00p | 825.00p | 750.00p | 825.00p | 323 |
| 12/11/2009 | 825.00p | 825.00p | 750.00p | 825.00p | 40 |
| 11/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 10/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 09/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 06/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 60 |
| 05/11/2009 | 825.00p | 825.00p | 800.00p | 825.00p | 96 |
| 04/11/2009 | 838.00p | 838.00p | 800.00p | 838.00p | 70 |
| 03/11/2009 | 838.00p | 863.00p | 838.00p | 838.00p | 116 |
| 02/11/2009 | 850.00p | 850.00p | 800.00p | 838.00p | 181 |
| 30/10/2009 | 850.00p | 850.00p | 800.00p | 850.00p | 556 |
*Close Price adjusted for both dividends and splits