- Share Prices
Kazera Global PLC (KZG)
1.43p+0.00 (+0.00 %)19 Jan 2021, 12:57
Kazera Global PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 18, 2021 | 1.43p | 1.45p | 1.40p | 1.43p | 1,237,477 |
Jan 15, 2021 | 1.48p | 1.47p | 1.36p | 1.43p | 1,461,218 |
Jan 14, 2021 | 1.48p | 1.49p | 1.47p | 1.48p | 231,496 |
Jan 13, 2021 | 1.48p | 1.49p | 1.49p | 1.48p | 90,000 |
Jan 12, 2021 | 1.48p | 1.50p | 1.45p | 1.48p | 1,313,802 |
Jan 11, 2021 | 1.50p | 1.55p | 1.41p | 1.55p | 2,352,882 |
Jan 8, 2021 | 1.45p | 1.56p | 1.41p | 1.50p | 1,875,603 |
Jan 7, 2021 | 1.50p | 1.50p | 1.10p | 1.45p | 3,095,883 |
Jan 6, 2021 | 1.45p | 1.51p | 1.41p | 1.50p | 2,750,791 |
Jan 5, 2021 | 1.43p | 1.52p | 1.41p | 1.45p | 2,468,063 |
Jan 4, 2021 | 1.43p | 1.47p | 1.35p | 1.43p | 1,748,426 |
Dec 31, 2020 | 1.45p | 1.53p | 1.38p | 1.43p | 1,824,853 |
Dec 30, 2020 | 1.48p | 1.53p | 1.28p | 1.45p | 2,307,234 |
Dec 29, 2020 | 1.45p | 1.50p | 1.41p | 1.48p | 2,291,828 |
Dec 24, 2020 | 1.32p | 1.50p | 1.31p | 1.45p | 3,720,915 |
Dec 23, 2020 | 1.35p | 1.34p | 1.30p | 1.32p | 2,306,720 |
Dec 22, 2020 | 1.35p | 1.35p | 1.30p | 1.32p | 1,983,926 |
Dec 21, 2020 | 1.20p | 1.35p | 1.16p | 1.32p | 4,009,013 |
Dec 18, 2020 | 1.18p | 1.20p | 1.16p | 1.20p | 2,757,953 |
Dec 17, 2020 | 1.18p | 1.20p | 1.16p | 1.18p | 1,168,845 |
Dec 16, 2020 | 1.18p | 1.20p | 1.15p | 1.18p | 1,210,748 |
Dec 15, 2020 | 1.18p | 1.20p | 1.15p | 1.18p | 1,735,000 |
Dec 14, 2020 | 1.18p | 1.16p | 1.16p | 1.18p | 349,004 |
Dec 11, 2020 | 1.20p | 1.20p | 1.05p | 1.18p | 4,527,953 |
Dec 10, 2020 | 1.10p | 1.20p | 1.11p | 1.20p | 1,317,937 |
Dec 9, 2020 | 1.07p | 1.14p | 1.05p | 1.10p | 2,069,610 |
Dec 8, 2020 | 1.13p | 1.20p | 1.00p | 1.07p | 2,591,682 |
Dec 7, 2020 | 1.20p | 1.25p | 1.10p | 1.25p | 2,381,315 |
Dec 4, 2020 | 1.18p | 1.30p | 1.12p | 1.20p | 6,651,215 |
Dec 3, 2020 | 0.90p | 1.20p | 0.85p | 1.18p | 10,387,495 |
Dec 2, 2020 | 0.90p | 0.92p | 0.85p | 0.90p | 2,834,554 |
Dec 1, 2020 | 0.82p | 0.99p | 0.80p | 0.90p | 8,214,770 |
Nov 30, 2020 | 0.88p | 0.90p | 0.80p | 0.85p | 729,337 |
Nov 27, 2020 | 0.88p | 0.90p | 0.87p | 0.88p | 307,588 |
Nov 26, 2020 | 0.88p | 0.90p | 0.85p | 0.88p | 401,323 |
Nov 25, 2020 | 0.90p | 0.90p | 0.85p | 0.88p | 1,136,776 |
Nov 24, 2020 | 0.97p | 0.96p | 0.85p | 0.90p | 1,595,151 |
Nov 23, 2020 | 0.97p | 0.96p | 0.92p | 0.97p | 133,163 |
Nov 20, 2020 | 0.95p | 1.00p | 0.91p | 0.97p | 3,752,904 |
Nov 19, 2020 | 0.95p | 1.10p | 0.91p | 0.95p | 2,867,082 |
Nov 18, 2020 | 0.93p | 1.00p | 0.91p | 0.95p | 6,036,917 |
Nov 17, 2020 | 0.80p | 1.00p | 0.80p | 0.93p | 11,215,855 |
Nov 16, 2020 | 0.78p | 0.80p | 0.78p | 0.80p | 903,021 |
Nov 13, 2020 | 0.75p | 0.78p | 0.78p | 0.78p | 570,000 |
Nov 12, 2020 | 0.72p | 0.79p | 0.71p | 0.75p | 756,412 |
Nov 11, 2020 | 0.72p | 0.83p | 0.70p | 0.78p | 5,808,273 |
Nov 10, 2020 | 0.72p | 0.75p | 0.71p | 0.72p | 145,306 |
Nov 9, 2020 | 0.72p | 0.75p | 0.68p | 0.72p | 1,833,027 |
Nov 6, 2020 | 0.70p | 0.74p | 0.71p | 0.72p | 668,893 |
Nov 5, 2020 | 0.70p | 0.74p | 0.71p | 0.70p | 300,000 |