1. Share Prices

  2. Kazera Global PLC (KZG)

1.97p-0.14 (-6.43%)15 Apr 2021, 11:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kazera Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 14, 20212.35p2.39p2.00p2.10p6,673,655
Apr 13, 20212.05p2.02p1.90p1.95p2,810,843
Apr 12, 20212.05p2.10p1.96p1.96p1,632,027
Apr 9, 20212.05p2.18p2.00p2.18p724,484
Apr 8, 20212.05p2.10p1.97p2.05p5,409,665
Apr 7, 20211.90p2.24p1.92p2.05p11,028,940
Apr 6, 20211.70p1.94p1.74p1.90p4,124,005
Apr 1, 20211.63p1.84p1.61p1.70p4,689,870
Mar 31, 20211.55p1.65p1.50p1.63p3,643,264
Mar 30, 20211.55p1.54p1.51p1.55p318,467
Mar 29, 20211.55p1.57p1.50p1.55p1,120,317
Mar 26, 20211.57p1.57p1.50p1.55p1,856,880
Mar 25, 20211.60p1.59p1.50p1.57p1,093,466
Mar 24, 20211.60p1.68p1.55p1.60p995,183
Mar 23, 20211.60p1.68p1.52p1.60p3,746,536
Mar 22, 20211.65p1.65p1.55p1.60p3,180,896
Mar 19, 20211.55p1.68p1.53p1.65p7,520,420
Mar 18, 20211.43p1.95p1.40p1.55p53,916,845
Mar 17, 20211.23p1.25p1.20p1.23p795,606
Mar 16, 20211.23p1.24p1.21p1.23p1,327,716
Mar 15, 20211.23p1.24p1.20p1.23p453,702
Mar 12, 20211.27p1.25p1.20p1.23p1,355,377
Mar 11, 20211.27p1.34p1.25p1.27p586,500
Mar 10, 20211.27p1.29p1.25p1.27p1,154,755
Mar 9, 20211.27p1.30p1.25p1.27p1,867,502
Mar 8, 20211.27p1.29p1.22p1.27p1,406,908
Mar 5, 20211.27p1.29p1.26p1.27p204,483
Mar 4, 20211.27p1.29p1.27p1.27p415,311
Mar 3, 20211.30p1.29p1.26p1.27p1,309,073
Mar 2, 20211.30p1.33p1.31p1.30p386,099
Mar 1, 20211.30p1.35p1.26p1.30p744,537
Feb 26, 20211.30p1.32p1.25p1.30p563,325
Feb 25, 20211.27p1.37p1.25p1.30p1,706,378
Feb 24, 20211.43p1.37p1.25p1.30p3,087,793
Feb 23, 20211.45p1.50p1.36p1.43p4,148,609
Feb 22, 20211.43p1.40p1.40p1.40p88,450
Feb 18, 20211.43p1.45p1.36p1.43p1,260,211
Feb 17, 20211.43p1.45p1.43p1.43p1,157,289
Feb 16, 20211.43p1.45p1.40p1.43p1,346,407
Feb 15, 20211.48p1.49p1.41p1.43p1,058,012
Feb 12, 20211.50p1.47p1.45p1.48p1,875,220
Feb 11, 20211.55p1.50p1.50p1.50p2,231,246
Feb 10, 20211.57p1.55p1.50p1.55p833,365
Feb 9, 20211.57p1.58p1.51p1.57p683,000
Feb 8, 20211.60p1.62p1.51p1.59p1,824,727
Feb 5, 20211.57p1.61p1.55p1.60p1,456,880
Feb 4, 20211.65p1.65p1.56p1.57p1,197,915
Feb 3, 20211.65p1.70p1.60p1.65p7,781,342
Feb 2, 20211.52p1.65p1.50p1.65p5,399,789
Feb 1, 20211.48p1.54p1.40p1.52p2,464,799
12345
Showing 1 to 50 of 241

Sign up to our
daily 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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Network International Holdings PLC447.803.73
Kingfisher PLC352.403.68
Mediclinic International PLC320.603.35
Helios Towers PLC171.382.87
Ti Fluid Systems PLC309.502.82
B&M European Value Retail S.A.555.002.82

Fallers

CompanyPrice% Chg
Syncona Limited230.50-4.55
Jupiter Fund Management PLC275.80-4.30
Legal & General Group PLC278.50-4.20
Osb Group PLC479.00-3.08
St. James's Place PLC1,320.50-2.80
Ssp Group PLC308.32-2.12