1.43p+0.00 (+0.00 %)19 Jan 2021, 12:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kazera Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 20211.43p1.45p1.40p1.43p1,237,477
Jan 15, 20211.48p1.47p1.36p1.43p1,461,218
Jan 14, 20211.48p1.49p1.47p1.48p231,496
Jan 13, 20211.48p1.49p1.49p1.48p90,000
Jan 12, 20211.48p1.50p1.45p1.48p1,313,802
Jan 11, 20211.50p1.55p1.41p1.55p2,352,882
Jan 8, 20211.45p1.56p1.41p1.50p1,875,603
Jan 7, 20211.50p1.50p1.10p1.45p3,095,883
Jan 6, 20211.45p1.51p1.41p1.50p2,750,791
Jan 5, 20211.43p1.52p1.41p1.45p2,468,063
Jan 4, 20211.43p1.47p1.35p1.43p1,748,426
Dec 31, 20201.45p1.53p1.38p1.43p1,824,853
Dec 30, 20201.48p1.53p1.28p1.45p2,307,234
Dec 29, 20201.45p1.50p1.41p1.48p2,291,828
Dec 24, 20201.32p1.50p1.31p1.45p3,720,915
Dec 23, 20201.35p1.34p1.30p1.32p2,306,720
Dec 22, 20201.35p1.35p1.30p1.32p1,983,926
Dec 21, 20201.20p1.35p1.16p1.32p4,009,013
Dec 18, 20201.18p1.20p1.16p1.20p2,757,953
Dec 17, 20201.18p1.20p1.16p1.18p1,168,845
Dec 16, 20201.18p1.20p1.15p1.18p1,210,748
Dec 15, 20201.18p1.20p1.15p1.18p1,735,000
Dec 14, 20201.18p1.16p1.16p1.18p349,004
Dec 11, 20201.20p1.20p1.05p1.18p4,527,953
Dec 10, 20201.10p1.20p1.11p1.20p1,317,937
Dec 9, 20201.07p1.14p1.05p1.10p2,069,610
Dec 8, 20201.13p1.20p1.00p1.07p2,591,682
Dec 7, 20201.20p1.25p1.10p1.25p2,381,315
Dec 4, 20201.18p1.30p1.12p1.20p6,651,215
Dec 3, 20200.90p1.20p0.85p1.18p10,387,495
Dec 2, 20200.90p0.92p0.85p0.90p2,834,554
Dec 1, 20200.82p0.99p0.80p0.90p8,214,770
Nov 30, 20200.88p0.90p0.80p0.85p729,337
Nov 27, 20200.88p0.90p0.87p0.88p307,588
Nov 26, 20200.88p0.90p0.85p0.88p401,323
Nov 25, 20200.90p0.90p0.85p0.88p1,136,776
Nov 24, 20200.97p0.96p0.85p0.90p1,595,151
Nov 23, 20200.97p0.96p0.92p0.97p133,163
Nov 20, 20200.95p1.00p0.91p0.97p3,752,904
Nov 19, 20200.95p1.10p0.91p0.95p2,867,082
Nov 18, 20200.93p1.00p0.91p0.95p6,036,917
Nov 17, 20200.80p1.00p0.80p0.93p11,215,855
Nov 16, 20200.78p0.80p0.78p0.80p903,021
Nov 13, 20200.75p0.78p0.78p0.78p570,000
Nov 12, 20200.72p0.79p0.71p0.75p756,412
Nov 11, 20200.72p0.83p0.70p0.78p5,808,273
Nov 10, 20200.72p0.75p0.71p0.72p145,306
Nov 9, 20200.72p0.75p0.68p0.72p1,833,027
Nov 6, 20200.70p0.74p0.71p0.72p668,893
Nov 5, 20200.70p0.74p0.71p0.70p300,000
Showing 1 to 50 of 234