1. Share Prices

  2. Kazera Global PLC (KZG)

0.38p+0.00 (+0.00%)26 Jul 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kazera Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20240.38p0.39p0.35p0.38p3,216,889
Jul 25, 20240.38p0.35p0.35p0.38p3,400
Jul 24, 20240.38p0.35p0.35p0.38p900,000
Jul 23, 20240.38p0.38p0.35p0.38p733,580
Jul 22, 20240.42p0.40p0.35p0.38p2,456,070
Jul 19, 20240.47p0.49p0.40p0.42p1,187,364
Jul 17, 20240.47p0.41p0.41p0.47p100,000
Jul 16, 20240.45p0.50p0.41p0.45p307,506
Jul 15, 20240.42p0.46p0.41p0.45p4,684,516
Jul 12, 20240.42p0.42p0.40p0.42p234,614
Jul 10, 20240.42p0.42p0.42p0.42p1,346,887
Jul 9, 20240.42p0.42p0.40p0.42p298,972
Jul 8, 20240.42p0.42p0.42p0.42p203,136
Jul 5, 20240.42p0.42p0.40p0.42p851,814
Jul 4, 20240.42p0.40p0.40p0.42p10
Jul 3, 20240.42p0.43p0.40p0.42p366,145
Jul 2, 20240.45p0.45p0.45p0.42p87,400
Jul 1, 20240.42p0.45p0.40p0.45p1,661,963
Jun 28, 20240.45p0.43p0.40p0.42p4,178,618
Jun 27, 20240.45p0.49p0.43p0.45p638,368
Jun 26, 20240.42p0.47p0.42p0.45p1,494,398
Jun 25, 20240.42p0.45p0.40p0.42p1,208,544
Jun 24, 20240.42p0.44p0.43p0.42p850,000
Jun 21, 20240.47p0.45p0.44p0.42p822,801
Jun 20, 20240.47p0.48p0.45p0.47p585,356
Jun 19, 20240.47p0.48p0.45p0.47p372,964
Jun 18, 20240.53p0.50p0.49p0.47p918,478
Jun 17, 20240.53p0.53p0.53p0.53p190,476
Jun 14, 20240.53p0.50p0.50p0.53p875,000
Jun 13, 20240.53p0.51p0.50p0.53p650,000
Jun 12, 20240.53p0.55p0.55p0.53p16,070
Jun 11, 20240.55p0.55p0.50p0.53p4,853,996
Jun 10, 20240.55p0.50p0.50p0.55p692
Jun 7, 20240.60p0.65p0.53p0.55p1,758,092
Jun 6, 20240.60p0.58p0.58p0.60p496,163
Jun 5, 20240.60p0.65p0.58p0.60p89,215
Jun 4, 20240.53p0.64p0.55p0.60p3,526,956
Jun 3, 20240.55p0.57p0.50p0.53p2,690,100
May 30, 20240.57p0.60p0.54p0.55p2,322,741
May 29, 20240.57p0.58p0.56p0.57p1,069,040
May 28, 20240.57p0.56p0.56p0.57p184,512
May 24, 20240.57p0.58p0.57p0.57p1,152,383
May 23, 20240.57p0.59p0.57p0.57p1,060,861
May 22, 20240.57p0.57p0.55p0.57p235,382
May 21, 20240.57p0.57p0.57p0.57p182,364
May 17, 20240.57p0.59p0.59p0.57p500,000
May 16, 20240.57p0.57p0.57p0.57p50,000
May 15, 20240.60p0.60p0.57p0.57p333,333
May 14, 20240.60p0.58p0.57p0.60p244,372
May 13, 20240.60p0.65p0.55p0.60p948,660
12345
Showing 1 to 50 of 230

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.