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:
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits