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:
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Watch Raspberry PI Holdings (RPI) by Edward Sheldon in The Motley Fool
- Buy Antofagasta (ANTO) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | 1.95p | 2.10p | 1.80p | 1.90p | 401370 |
| 07/05/2025 | 2.15p | 2.30p | 1.80p | 1.95p | 41961800 |
| 06/05/2025 | 1.63p | 1.85p | 1.58p | 1.78p | 8089300 |
| 02/05/2025 | 1.73p | 1.80p | 1.63p | 1.63p | 2708337 |
| 01/05/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2189510 |
| 30/04/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 1057116 |
| 29/04/2025 | 1.73p | 1.73p | 1.65p | 1.73p | 362036 |
| 28/04/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 870995 |
| 25/04/2025 | 1.65p | 1.77p | 1.55p | 1.73p | 1564962 |
| 24/04/2025 | 1.60p | 1.65p | 1.57p | 1.65p | 622764 |
| 23/04/2025 | 1.60p | 1.63p | 1.55p | 1.60p | 1338188 |
| 22/04/2025 | 1.58p | 1.65p | 1.55p | 1.60p | 4934637 |
| 17/04/2025 | 1.58p | 1.60p | 1.55p | 1.58p | 717353 |
| 16/04/2025 | 1.55p | 1.60p | 1.51p | 1.58p | 1194477 |
| 15/04/2025 | 1.55p | 1.56p | 1.50p | 1.55p | 2007220 |
| 14/04/2025 | 1.63p | 1.63p | 1.51p | 1.55p | 2491180 |
| 11/04/2025 | 1.68p | 1.70p | 1.55p | 1.63p | 1951255 |
| 10/04/2025 | 1.70p | 1.80p | 1.55p | 1.68p | 3191301 |
| 09/04/2025 | 1.60p | 1.80p | 1.53p | 1.70p | 7857316 |
| 08/04/2025 | 1.43p | 1.70p | 1.43p | 1.60p | 5771937 |
| 07/04/2025 | 1.40p | 1.50p | 1.32p | 1.43p | 3899925 |
| 04/04/2025 | 1.50p | 1.60p | 1.30p | 1.43p | 3559197 |
| 03/04/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 203570 |
| 02/04/2025 | 1.50p | 1.52p | 1.46p | 1.50p | 243995 |
| 01/04/2025 | 1.45p | 1.57p | 1.40p | 1.50p | 37098696 |
| 31/03/2025 | 1.48p | 1.48p | 1.32p | 1.38p | 2316610 |
| 28/03/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 2372028 |
| 27/03/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 696842 |
| 26/03/2025 | 1.58p | 1.60p | 1.40p | 1.45p | 7890966 |
| 25/03/2025 | 1.58p | 1.65p | 1.50p | 1.58p | 3321378 |
| 24/03/2025 | 1.58p | 1.65p | 1.52p | 1.58p | 3259880 |
| 21/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 733506 |
| 20/03/2025 | 1.60p | 1.64p | 1.57p | 1.60p | 383391 |
| 19/03/2025 | 1.70p | 1.70p | 1.55p | 1.60p | 4014182 |
| 18/03/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 768231 |
| 17/03/2025 | 1.75p | 1.80p | 1.65p | 1.73p | 1610798 |
| 14/03/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 4045001 |
| 13/03/2025 | 1.73p | 1.80p | 1.70p | 1.75p | 5121906 |
| 12/03/2025 | 1.75p | 1.80p | 1.65p | 1.73p | 4260578 |
| 11/03/2025 | 1.70p | 1.77p | 1.65p | 1.75p | 1113741 |
| 10/03/2025 | 1.55p | 1.79p | 1.51p | 1.70p | 12266739 |
| 07/03/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 515330 |
| 06/03/2025 | 1.58p | 1.59p | 1.50p | 1.55p | 2315905 |
| 05/03/2025 | 1.60p | 1.65p | 1.55p | 1.58p | 1614416 |
| 04/03/2025 | 1.60p | 1.62p | 1.57p | 1.60p | 831214 |
| 03/03/2025 | 1.60p | 1.64p | 1.57p | 1.60p | 2190577 |
| 28/02/2025 | 1.60p | 1.63p | 1.55p | 1.60p | 3021284 |
| 27/02/2025 | 1.58p | 1.65p | 1.55p | 1.60p | 7501243 |
| 26/02/2025 | 1.58p | 1.60p | 1.56p | 1.58p | 1326077 |
| 25/02/2025 | 1.60p | 1.60p | 1.56p | 1.58p | 1741856 |
| 24/02/2025 | 1.65p | 1.70p | 1.56p | 1.60p | 6996637 |
| 21/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 2268568 |
| 20/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 643757 |
| 19/02/2025 | 1.68p | 1.75p | 1.60p | 1.65p | 2922323 |
| 18/02/2025 | 1.70p | 1.70p | 1.60p | 1.68p | 1439448 |
| 17/02/2025 | 1.75p | 1.75p | 1.65p | 1.70p | 1494128 |
| 14/02/2025 | 1.78p | 1.83p | 1.70p | 1.73p | 2371810 |
| 13/02/2025 | 1.55p | 1.79p | 1.50p | 1.78p | 6287412 |
| 12/02/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 2826908 |
| 11/02/2025 | 1.55p | 1.55p | 1.53p | 1.55p | 65000 |
| 10/02/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 7972042 |
| 07/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2890637 |
| 06/02/2025 | 1.55p | 1.57p | 1.53p | 1.55p | 1315461 |
| 05/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1406912 |
| 04/02/2025 | 1.65p | 1.70p | 1.47p | 1.55p | 3312200 |
| 03/02/2025 | 1.65p | 1.67p | 1.62p | 1.65p | 2134174 |
| 31/01/2025 | 1.65p | 1.68p | 1.62p | 1.65p | 1376964 |
| 30/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 8835406 |
| 29/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1876956 |
| 28/01/2025 | 1.60p | 1.65p | 1.55p | 1.65p | 466509 |
| 27/01/2025 | 1.60p | 1.65p | 1.50p | 1.60p | 2840347 |
| 24/01/2025 | 1.60p | 1.62p | 1.55p | 1.60p | 3043103 |
| 23/01/2025 | 1.65p | 1.65p | 1.55p | 1.60p | 2648456 |
| 22/01/2025 | 1.65p | 1.66p | 1.60p | 1.65p | 3841399 |
| 21/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 475743 |
| 20/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 843700 |
| 17/01/2025 | 1.73p | 1.85p | 1.60p | 1.65p | 13697060 |
| 16/01/2025 | 1.75p | 1.85p | 1.60p | 1.73p | 1896824 |
| 15/01/2025 | 1.75p | 1.75p | 1.65p | 1.75p | 779480 |
| 14/01/2025 | 1.75p | 1.85p | 1.65p | 1.75p | 6725891 |
| 13/01/2025 | 1.75p | 1.85p | 1.65p | 1.75p | 8847669 |
| 10/01/2025 | 1.78p | 1.85p | 1.65p | 1.75p | 786787 |
| 09/01/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 748041 |
| 08/01/2025 | 1.73p | 1.85p | 1.65p | 1.80p | 4268373 |
| 07/01/2025 | 1.68p | 1.75p | 1.61p | 1.62p | 2402997 |
| 06/01/2025 | 1.78p | 1.85p | 1.65p | 1.65p | 2295012 |
| 03/01/2025 | 1.75p | 1.85p | 1.67p | 1.78p | 8923162 |
| 02/01/2025 | 1.75p | 1.80p | 1.70p | 1.75p | 8280044 |
| 31/12/2024 | 1.73p | 1.80p | 1.69p | 1.75p | 10489968 |
| 30/12/2024 | 1.73p | 1.84p | 1.65p | 1.73p | 4754793 |
| 27/12/2024 | 1.65p | 1.84p | 1.60p | 1.80p | 10837854 |
| 24/12/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 129688 |
| 23/12/2024 | 1.65p | 1.65p | 1.58p | 1.65p | 2465385 |
| 20/12/2024 | 1.65p | 1.70p | 1.60p | 1.60p | 2981726 |
| 19/12/2024 | 1.68p | 1.70p | 1.60p | 1.65p | 3406209 |
| 18/12/2024 | 1.68p | 1.75p | 1.60p | 1.68p | 5273696 |
| 17/12/2024 | 1.63p | 1.75p | 1.60p | 1.74p | 6841469 |
| 16/12/2024 | 1.55p | 1.75p | 1.45p | 1.60p | 20312784 |
| 13/12/2024 | 1.23p | 1.60p | 1.15p | 1.55p | 48494580 |
| 12/12/2024 | 1.10p | 1.20p | 1.00p | 1.13p | 372168 |
| 11/12/2024 | 1.10p | 1.14p | 1.10p | 1.10p | 51628 |
| 10/12/2024 | 1.10p | 1.19p | 1.03p | 1.10p | 101779 |
| 09/12/2024 | 1.05p | 1.20p | 1.00p | 1.10p | 6631584 |
| 06/12/2024 | 1.05p | 1.08p | 1.00p | 1.05p | 971844 |
| 05/12/2024 | 1.05p | 1.10p | 1.00p | 1.00p | 1500110 |
| 04/12/2024 | 1.10p | 1.15p | 1.00p | 1.05p | 2273451 |
| 03/12/2024 | 1.15p | 1.15p | 1.00p | 1.08p | 844591 |
| 02/12/2024 | 1.20p | 1.30p | 1.05p | 1.25p | 2120765 |
| 29/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 4059994 |
| 28/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 213569 |
| 27/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 48578 |
| 26/11/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 1713006 |
| 25/11/2024 | 1.20p | 1.30p | 1.11p | 1.30p | 1575761 |
| 22/11/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 869468 |
| 21/11/2024 | 1.25p | 1.30p | 1.13p | 1.20p | 1098056 |
| 20/11/2024 | 1.13p | 1.33p | 1.03p | 1.23p | 5450338 |
| 19/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 421332 |
| 18/11/2024 | 1.13p | 1.23p | 1.05p | 1.13p | 154598 |
| 15/11/2024 | 1.10p | 1.20p | 1.00p | 1.20p | 1665296 |
| 14/11/2024 | 1.15p | 1.17p | 1.01p | 1.10p | 1291709 |
| 13/11/2024 | 1.25p | 1.30p | 1.10p | 1.18p | 573186 |
| 12/11/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 398133 |
| 11/11/2024 | 1.13p | 1.29p | 1.13p | 1.24p | 3375440 |
| 08/11/2024 | 1.13p | 1.20p | 1.08p | 1.13p | 790833 |
| 07/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 1176833 |
| 06/11/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 1351278 |
| 05/11/2024 | 1.10p | 1.19p | 1.05p | 1.13p | 990641 |
| 04/11/2024 | 1.13p | 1.15p | 1.05p | 1.15p | 833328 |
| 01/11/2024 | 1.08p | 1.13p | 1.00p | 1.13p | 744328 |
| 31/10/2024 | 1.08p | 1.09p | 1.00p | 1.08p | 1384885 |
| 30/10/2024 | 1.10p | 1.13p | 1.00p | 1.08p | 575305 |
| 29/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 1050034 |
| 28/10/2024 | 1.18p | 1.25p | 1.00p | 1.10p | 1088435 |
| 25/10/2024 | 1.18p | 1.22p | 1.13p | 1.18p | 1242279 |
| 24/10/2024 | 1.20p | 1.30p | 1.10p | 1.18p | 5320823 |
| 23/10/2024 | 1.30p | 1.35p | 1.20p | 1.25p | 1555713 |
| 22/10/2024 | 1.20p | 1.35p | 1.15p | 1.30p | 6381539 |
| 21/10/2024 | 1.18p | 1.25p | 1.10p | 1.20p | 3606834 |
| 18/10/2024 | 1.18p | 1.25p | 1.05p | 1.18p | 2334909 |
| 17/10/2024 | 1.13p | 1.21p | 1.05p | 1.21p | 1435187 |
| 16/10/2024 | 1.10p | 1.18p | 1.00p | 1.13p | 53774128 |
| 15/10/2024 | 1.10p | 1.15p | 0.96p | 1.08p | 682635 |
| 14/10/2024 | 1.08p | 1.09p | 0.95p | 1.05p | 686235 |
| 11/10/2024 | 1.08p | 1.08p | 1.00p | 1.08p | 59955 |
| 10/10/2024 | 1.08p | 1.10p | 0.96p | 1.08p | 1221435 |
| 09/10/2024 | 1.08p | 1.15p | 0.98p | 1.08p | 351340 |
| 08/10/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 162517 |
| 07/10/2024 | 1.08p | 1.08p | 1.06p | 1.08p | 0 |
| 04/10/2024 | 1.15p | 1.17p | 1.00p | 1.08p | 1843800 |
| 03/10/2024 | 1.15p | 1.25p | 1.07p | 1.18p | 11785 |
| 02/10/2024 | 1.15p | 1.18p | 1.10p | 1.18p | 351568 |
| 01/10/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 404066 |
| 30/09/2024 | 1.20p | 1.20p | 1.10p | 1.18p | 503666 |
| 27/09/2024 | 1.20p | 1.22p | 1.15p | 1.20p | 395225 |
| 26/09/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 1000910 |
| 25/09/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 5989251 |
| 24/09/2024 | 1.18p | 1.24p | 1.10p | 1.20p | 7040752 |
| 23/09/2024 | 1.13p | 1.25p | 1.09p | 1.18p | 1181960 |
| 20/09/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 2534941 |
| 19/09/2024 | 1.13p | 1.18p | 1.05p | 1.13p | 6089838 |
| 18/09/2024 | 1.13p | 1.15p | 1.05p | 1.10p | 1718960 |
| 17/09/2024 | 1.10p | 1.11p | 1.05p | 1.10p | 4186709 |
| 16/09/2024 | 1.13p | 1.15p | 1.05p | 1.10p | 8547 |
| 13/09/2024 | 1.13p | 1.13p | 1.03p | 1.10p | 2630740 |
| 12/09/2024 | 1.13p | 1.20p | 1.05p | 1.10p | 2560242 |
| 11/09/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 11629657 |
| 10/09/2024 | 1.15p | 1.25p | 1.05p | 1.13p | 2296890 |
| 09/09/2024 | 1.15p | 1.25p | 1.10p | 1.15p | 9630432 |
| 06/09/2024 | 1.18p | 1.25p | 1.10p | 1.15p | 6763988 |
| 05/09/2024 | 1.10p | 1.20p | 1.05p | 1.15p | 6840341 |
| 04/09/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 13173854 |
| 03/09/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 1289139 |
| 02/09/2024 | 1.10p | 1.15p | 1.06p | 1.10p | 2656320 |
| 30/08/2024 | 1.20p | 1.25p | 0.97p | 1.10p | 10173299 |
| 29/08/2024 | 1.00p | 1.25p | 1.00p | 1.20p | 25578920 |
| 28/08/2024 | 1.00p | 1.05p | 0.91p | 0.95p | 11008095 |
| 27/08/2024 | 0.90p | 1.05p | 0.85p | 1.00p | 15948378 |
| 23/08/2024 | 0.83p | 1.00p | 0.80p | 0.88p | 15371659 |
| 22/08/2024 | 0.78p | 0.85p | 0.70p | 0.83p | 4418918 |
| 21/08/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 7981894 |
| 20/08/2024 | 0.70p | 0.85p | 0.65p | 0.75p | 7163554 |
| 19/08/2024 | 0.70p | 0.75p | 0.65p | 0.70p | 3496982 |
| 16/08/2024 | 0.75p | 0.80p | 0.65p | 0.70p | 20894320 |
| 15/08/2024 | 0.63p | 0.80p | 0.50p | 0.75p | 14135952 |
| 14/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 3371944 |
| 13/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 4329263 |
| 12/08/2024 | 0.55p | 0.58p | 0.54p | 0.55p | 1873704 |
| 09/08/2024 | 0.40p | 0.60p | 0.40p | 0.55p | 243760144 |
| 08/08/2024 | 0.40p | 0.41p | 0.35p | 0.40p | 957183 |
| 07/08/2024 | 0.48p | 0.50p | 0.37p | 0.40p | 7096283 |
| 06/08/2024 | 0.38p | 0.40p | 0.35p | 0.40p | 1841551 |
| 05/08/2024 | 0.43p | 0.45p | 0.35p | 0.38p | 1530112 |
| 02/08/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 108780 |
| 01/08/2024 | 0.48p | 0.48p | 0.43p | 0.43p | 1774746 |
| 31/07/2024 | 0.50p | 0.55p | 0.43p | 0.48p | 8550925 |
| 30/07/2024 | 0.38p | 0.55p | 0.38p | 0.50p | 7939289 |
| 29/07/2024 | 0.38p | 0.39p | 0.36p | 0.38p | 1572953 |
| 26/07/2024 | 0.38p | 0.39p | 0.35p | 0.38p | 3216889 |
| 25/07/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 3400 |
| 24/07/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 900000 |
*Close Price adjusted for both dividends and splits