Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/10/2009 825.00p 900.00p 788.00p 850.00p 1169
28/10/2009 838.00p 850.00p 813.00p 813.00p 0
27/10/2009 863.00p 860.00p 775.00p 838.00p 208
26/10/2009 900.00p 900.00p 850.00p 863.00p 1778
23/10/2009 900.00p 950.00p 825.00p 900.00p 255
22/10/2009 900.00p 950.00p 900.00p 900.00p 52
21/10/2009 900.00p 968.00p 810.00p 900.00p 345
20/10/2009 900.00p 975.00p 900.00p 900.00p 15
19/10/2009 913.00p 925.00p 875.00p 900.00p 1274
16/10/2009 913.00p 975.00p 913.00p 913.00p 8
15/10/2009 913.00p 938.00p 888.00p 913.00p 0
14/10/2009 900.00p 975.00p 900.00p 913.00p 796
13/10/2009 900.00p 950.00p 900.00p 900.00p 0
12/10/2009 900.00p 950.00p 900.00p 900.00p 243
09/10/2009 900.00p 950.00p 900.00p 900.00p 53
08/10/2009 875.00p 950.00p 875.00p 900.00p 813
07/10/2009 888.00p 900.00p 875.00p 875.00p 957
06/10/2009 1,000.00p 1,000.00p 888.00p 888.00p 514
05/10/2009 1,000.00p 1,000.00p 925.00p 1,000.00p 206
02/10/2009 1,025.00p 1,018.00p 900.00p 1,000.00p 584
01/10/2009 1,050.00p 1,025.00p 950.00p 1,025.00p 278
30/09/2009 1,050.00p 1,050.00p 1,025.00p 1,050.00p 23
29/09/2009 1,050.00p 1,050.00p 1,025.00p 1,050.00p 54
28/09/2009 1,050.00p 1,100.00p 1,050.00p 1,050.00p 1518
25/09/2009 1,025.00p 1,050.00p 951.50p 1,050.00p 2910
24/09/2009 975.00p 1,050.00p 975.00p 1,025.00p 1201
23/09/2009 988.00p 1,000.00p 950.00p 975.00p 1470
22/09/2009 988.00p 1,025.00p 988.00p 988.00p 25
21/09/2009 975.00p 1,011.00p 926.80p 988.00p 410

*Close Price adjusted for both dividends and splits