Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2011 105.00p 112.50p 95.00p 112.50p 15850
24/11/2011 95.00p 106.70p 91.50p 105.00p 4433
23/11/2011 85.00p 85.00p 82.50p 85.00p 1025
22/11/2011 115.00p 115.00p 80.00p 85.00p 11535
21/11/2011 160.00p 160.00p 100.40p 115.00p 36639
18/11/2011 130.00p 131.80p 125.00p 130.00p 737
17/11/2011 130.00p 132.40p 125.00p 130.00p 0
16/11/2011 130.00p 132.40p 125.00p 130.00p 1217
15/11/2011 132.50p 136.84p 128.00p 130.00p 3217
14/11/2011 125.00p 127.50p 125.00p 127.50p 1259
11/11/2011 125.00p 134.00p 122.47p 125.00p 7452
10/11/2011 135.00p 140.00p 125.00p 125.00p 0
09/11/2011 140.00p 140.00p 135.00p 135.00p 200
08/11/2011 140.00p 140.00p 130.00p 140.00p 0
07/11/2011 140.00p 140.00p 130.00p 140.00p 5232
04/11/2011 140.00p 140.00p 132.00p 140.00p 1350
03/11/2011 142.50p 142.50p 135.00p 140.00p 853
02/11/2011 142.50p 142.50p 140.00p 142.50p 650
01/11/2011 142.50p 142.50p 135.00p 142.50p 155
31/10/2011 142.50p 142.50p 135.00p 142.50p 1381
28/10/2011 142.50p 142.50p 135.00p 142.50p 63
27/10/2011 140.00p 142.50p 135.00p 142.50p 231
26/10/2011 142.50p 142.50p 135.20p 140.00p 12
25/10/2011 140.00p 142.50p 140.00p 142.50p 500
24/10/2011 140.00p 140.00p 130.30p 140.00p 0
21/10/2011 135.00p 140.00p 130.30p 135.00p 0
20/10/2011 140.00p 140.00p 130.30p 135.00p 20
19/10/2011 140.00p 142.50p 135.00p 140.00p 0
18/10/2011 142.50p 142.50p 135.00p 140.00p 952
17/10/2011 107.50p 150.00p 107.50p 142.50p 10948
14/10/2011 105.00p 112.50p 100.50p 107.50p 0
13/10/2011 112.50p 112.50p 100.50p 105.00p 8
12/10/2011 112.50p 112.50p 100.00p 112.50p 738
11/10/2011 112.50p 112.50p 100.00p 112.50p 15000
10/10/2011 132.50p 132.50p 100.00p 112.50p 11329
07/10/2011 135.00p 135.00p 126.00p 132.50p 591
06/10/2011 135.00p 138.00p 127.60p 135.00p 435
05/10/2011 135.00p 141.20p 108.70p 135.00p 3278
04/10/2011 135.00p 135.00p 127.20p 135.00p 2076
03/10/2011 135.00p 141.20p 127.20p 135.00p 2636
30/09/2011 137.50p 137.50p 127.50p 135.00p 3223
29/09/2011 137.50p 139.99p 126.50p 137.50p 0
28/09/2011 132.50p 139.99p 126.50p 137.50p 3279
27/09/2011 132.50p 139.00p 125.75p 132.50p 5714
26/09/2011 132.50p 132.50p 125.90p 132.50p 1353
23/09/2011 132.50p 132.50p 125.90p 132.50p 4617
22/09/2011 132.50p 140.00p 125.80p 132.50p 4230
21/09/2011 137.50p 137.50p 125.80p 132.50p 1063
20/09/2011 137.50p 137.50p 125.00p 137.50p 489
19/09/2011 137.50p 137.50p 125.01p 137.50p 789
16/09/2011 137.50p 140.00p 125.00p 137.50p 3060
15/09/2011 137.50p 137.50p 125.00p 137.50p 30
14/09/2011 137.50p 137.50p 125.00p 137.50p 1189
13/09/2011 137.50p 137.50p 117.11p 137.50p 753
12/09/2011 137.50p 142.50p 125.00p 137.50p 1720
09/09/2011 145.00p 145.00p 140.00p 142.50p 1619
08/09/2011 145.00p 145.00p 140.00p 145.00p 199
07/09/2011 152.50p 152.50p 140.00p 145.00p 1500
06/09/2011 152.50p 152.50p 140.00p 152.50p 200
05/09/2011 162.50p 162.50p 150.00p 152.50p 1389
02/09/2011 162.50p 162.50p 150.50p 162.50p 157
01/09/2011 162.50p 162.50p 152.50p 162.50p 715
31/08/2011 175.00p 175.00p 159.93p 162.50p 4634
30/08/2011 180.00p 196.00p 166.00p 175.00p 3502
26/08/2011 127.50p 236.00p 121.40p 180.00p 21209
25/08/2011 120.00p 127.50p 112.00p 127.50p 2145
24/08/2011 125.00p 125.00p 113.00p 120.00p 740
23/08/2011 125.00p 129.00p 110.00p 125.00p 5999
22/08/2011 125.00p 129.71p 120.10p 125.00p 2851
19/08/2011 125.00p 125.00p 120.50p 125.00p 1932
18/08/2011 125.00p 125.00p 122.00p 125.00p 885
17/08/2011 125.00p 125.00p 121.50p 125.00p 1010
16/08/2011 120.00p 127.00p 120.00p 125.00p 650
15/08/2011 120.00p 126.00p 120.00p 120.00p 1151
12/08/2011 120.00p 120.00p 120.00p 120.00p 0
11/08/2011 120.00p 120.00p 120.00p 120.00p 0
10/08/2011 125.00p 125.00p 110.00p 120.00p 687
09/08/2011 135.00p 135.50p 125.00p 125.00p 283
08/08/2011 135.00p 138.00p 120.00p 135.00p 13528
05/08/2011 120.00p 148.14p 120.00p 135.00p 12894
04/08/2011 157.50p 157.50p 104.80p 120.00p 6376
03/08/2011 160.00p 160.00p 150.00p 157.50p 859
02/08/2011 160.00p 160.00p 160.00p 160.00p 0
01/08/2011 160.00p 160.00p 160.00p 160.00p 0
29/07/2011 160.00p 163.00p 150.00p 160.00p 3500
28/07/2011 177.50p 177.50p 153.99p 160.00p 3670
27/07/2011 180.00p 180.00p 170.00p 177.50p 1356
26/07/2011 180.00p 181.00p 175.00p 180.00p 2970
25/07/2011 180.00p 181.90p 175.70p 180.00p 1581
22/07/2011 187.50p 187.50p 176.00p 180.00p 2245
21/07/2011 182.50p 182.50p 176.50p 182.50p 91
20/07/2011 182.50p 183.00p 176.00p 182.50p 1570
19/07/2011 182.50p 183.00p 175.90p 182.50p 1616
18/07/2011 182.50p 182.50p 178.10p 182.50p 510
15/07/2011 182.50p 182.50p 179.50p 182.50p 892
14/07/2011 182.50p 185.50p 175.00p 182.50p 1473
13/07/2011 175.00p 185.50p 173.10p 182.50p 2786
12/07/2011 177.50p 190.00p 167.50p 175.00p 8211
11/07/2011 177.50p 177.50p 168.00p 177.50p 13763
08/07/2011 182.50p 186.20p 175.00p 177.50p 5286
07/07/2011 185.00p 185.50p 175.00p 182.50p 18851
06/07/2011 187.50p 187.50p 175.00p 185.00p 16233
05/07/2011 190.00p 191.00p 185.00p 187.50p 14583
04/07/2011 205.00p 205.00p 186.00p 192.50p 6924
01/07/2011 205.00p 205.00p 185.00p 205.00p 15986
30/06/2011 205.00p 205.00p 190.00p 205.00p 300
29/06/2011 205.00p 205.00p 185.00p 205.00p 10646
28/06/2011 205.00p 205.00p 185.00p 205.00p 545
27/06/2011 205.00p 205.00p 189.00p 205.00p 1601
24/06/2011 205.00p 205.00p 189.00p 205.00p 10146
23/06/2011 205.00p 205.00p 185.00p 205.00p 1434
22/06/2011 205.00p 205.00p 189.00p 205.00p 612
21/06/2011 205.00p 205.00p 187.00p 205.00p 95
20/06/2011 205.00p 205.00p 188.00p 205.00p 5720
17/06/2011 212.50p 212.50p 188.00p 205.00p 1359
16/06/2011 212.50p 212.50p 207.50p 212.50p 156
15/06/2011 212.50p 212.50p 200.00p 212.50p 3886
14/06/2011 212.50p 212.50p 200.00p 212.50p 3030
13/06/2011 212.50p 212.50p 194.50p 212.50p 971
10/06/2011 212.50p 212.50p 200.00p 212.50p 1621
09/06/2011 212.50p 212.50p 200.00p 212.50p 455
08/06/2011 212.50p 212.50p 200.00p 212.50p 939
07/06/2011 225.00p 250.00p 200.00p 212.50p 51555
06/06/2011 237.50p 237.50p 200.00p 225.00p 530
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

*Close Price adjusted for both dividends and splits