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

 
     
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
Showing 1 to 50 of 241