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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2025 | 1.70p | 1.75p | 1.65p | 1.65p | 1598453 |
| 09/09/2025 | 1.68p | 1.80p | 1.66p | 1.70p | 2054338 |
| 08/09/2025 | 1.65p | 1.75p | 1.60p | 1.68p | 1454327 |
| 05/09/2025 | 1.63p | 1.79p | 1.60p | 1.70p | 3186357 |
| 04/09/2025 | 1.70p | 1.70p | 1.60p | 1.63p | 1600072 |
| 03/09/2025 | 1.73p | 1.80p | 1.64p | 1.70p | 433358 |
| 02/09/2025 | 1.68p | 1.80p | 1.60p | 1.73p | 12415192 |
| 01/09/2025 | 1.63p | 1.63p | 1.58p | 1.63p | 282775 |
| 29/08/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 294485 |
| 28/08/2025 | 1.63p | 1.70p | 1.52p | 1.63p | 308586 |
| 27/08/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 520680 |
| 26/08/2025 | 1.70p | 1.70p | 1.55p | 1.63p | 885459 |
| 22/08/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 404192 |
| 21/08/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 7166 |
| 20/08/2025 | 1.73p | 1.73p | 1.67p | 1.73p | 563505 |
| 19/08/2025 | 1.73p | 1.73p | 1.72p | 1.73p | 66666 |
| 18/08/2025 | 1.73p | 1.73p | 1.67p | 1.73p | 430753 |
| 15/08/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 1134 |
| 14/08/2025 | 1.78p | 1.85p | 1.67p | 1.73p | 501350 |
| 13/08/2025 | 1.78p | 1.85p | 1.70p | 1.78p | 71802 |
| 12/08/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 456921 |
| 11/08/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 553849 |
| 08/08/2025 | 1.78p | 1.80p | 1.70p | 1.80p | 381178 |
| 07/08/2025 | 1.80p | 1.85p | 1.70p | 1.78p | 456581 |
| 06/08/2025 | 1.80p | 1.80p | 1.70p | 1.80p | 456776 |
| 05/08/2025 | 1.80p | 1.80p | 1.71p | 1.80p | 550000 |
| 04/08/2025 | 1.83p | 1.90p | 1.71p | 1.80p | 7808051 |
| 01/08/2025 | 1.70p | 1.90p | 1.65p | 1.83p | 8576623 |
| 31/07/2025 | 1.63p | 1.75p | 1.55p | 1.68p | 1635141 |
| 30/07/2025 | 1.63p | 1.66p | 1.58p | 1.63p | 1060151 |
| 29/07/2025 | 1.55p | 1.69p | 1.50p | 1.63p | 2902695 |
| 28/07/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 1140359 |
| 25/07/2025 | 1.55p | 1.55p | 1.47p | 1.47p | 589260 |
| 24/07/2025 | 1.55p | 1.63p | 1.50p | 1.63p | 1111006 |
| 23/07/2025 | 1.55p | 1.60p | 1.50p | 1.51p | 1484103 |
| 22/07/2025 | 1.53p | 1.55p | 1.50p | 1.52p | 840065 |
| 21/07/2025 | 1.53p | 1.53p | 1.47p | 1.53p | 702945 |
| 18/07/2025 | 1.53p | 1.53p | 1.50p | 1.53p | 244474 |
| 17/07/2025 | 1.55p | 1.60p | 1.50p | 1.53p | 435521 |
| 16/07/2025 | 1.53p | 1.58p | 1.50p | 1.55p | 2736716 |
| 15/07/2025 | 1.53p | 1.54p | 1.50p | 1.53p | 461141 |
| 14/07/2025 | 1.53p | 1.54p | 1.51p | 1.53p | 58008 |
| 11/07/2025 | 1.63p | 1.63p | 1.50p | 1.53p | 2817332 |
| 10/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 96484 |
| 09/07/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 122834 |
| 08/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 780076 |
| 07/07/2025 | 1.63p | 1.63p | 1.62p | 1.63p | 277279 |
| 04/07/2025 | 1.63p | 1.63p | 1.55p | 1.63p | 278666 |
| 03/07/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 687835 |
| 02/07/2025 | 1.65p | 1.70p | 1.57p | 1.63p | 852198 |
| 01/07/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 48008 |
| 30/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1006292 |
| 27/06/2025 | 1.70p | 1.80p | 1.60p | 1.65p | 749969 |
| 26/06/2025 | 1.75p | 1.80p | 1.60p | 1.70p | 23220888 |
| 25/06/2025 | 1.73p | 1.80p | 1.70p | 1.75p | 1017011 |
| 24/06/2025 | 1.73p | 1.79p | 1.62p | 1.73p | 321550 |
| 23/06/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 3654732 |
| 20/06/2025 | 1.73p | 1.73p | 1.72p | 1.73p | 187527 |
| 19/06/2025 | 1.68p | 1.79p | 1.60p | 1.73p | 1887510 |
| 18/06/2025 | 1.70p | 1.70p | 1.64p | 1.65p | 491696 |
| 17/06/2025 | 1.68p | 1.70p | 1.65p | 1.68p | 449691 |
| 16/06/2025 | 1.65p | 1.71p | 1.60p | 1.68p | 1458186 |
| 13/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 1397792 |
| 12/06/2025 | 1.65p | 1.73p | 1.60p | 1.65p | 294141 |
| 11/06/2025 | 1.65p | 1.65p | 1.60p | 1.65p | 1104007 |
| 10/06/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 602533 |
| 09/06/2025 | 1.68p | 1.70p | 1.60p | 1.65p | 1014817 |
| 06/06/2025 | 1.68p | 1.75p | 1.60p | 1.68p | 440900 |
| 05/06/2025 | 1.65p | 1.75p | 1.60p | 1.68p | 3456556 |
| 04/06/2025 | 1.68p | 1.75p | 1.55p | 1.65p | 799495 |
| 03/06/2025 | 1.68p | 1.68p | 1.60p | 1.68p | 174022 |
| 02/06/2025 | 1.68p | 1.70p | 1.64p | 1.68p | 500787 |
| 30/05/2025 | 1.68p | 1.75p | 1.65p | 1.68p | 1363907 |
| 29/05/2025 | 1.63p | 1.73p | 1.55p | 1.68p | 1199150 |
| 28/05/2025 | 1.60p | 1.70p | 1.50p | 1.63p | 1293317 |
| 27/05/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 1351982 |
| 23/05/2025 | 1.70p | 1.75p | 1.52p | 1.55p | 7804634 |
| 22/05/2025 | 1.70p | 1.75p | 1.65p | 1.70p | 1840044 |
| 21/05/2025 | 1.73p | 1.80p | 1.65p | 1.70p | 1517432 |
| 20/05/2025 | 1.80p | 1.85p | 1.65p | 1.73p | 2979112 |
| 19/05/2025 | 2.05p | 2.20p | 1.63p | 1.80p | 8336277 |
| 16/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 64242176 |
| 15/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 3077336 |
| 14/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 792571 |
| 13/05/2025 | 2.15p | 2.30p | 2.00p | 2.05p | 376348 |
| 12/05/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 2747360 |
| 09/05/2025 | 1.90p | 2.30p | 1.80p | 2.16p | 7454804 |
| 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 |
*Close Price adjusted for both dividends and splits