1. Share Prices

  2. Kazera Global PLC (KZG)

0.65p+0.05 (+8.33%)23 Apr 2024, 16:21
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
Apr 23, 20240.60p0.70p0.60p0.65p2,564,246
Apr 22, 20240.60p0.62p0.62p0.60p417,020
Apr 18, 20240.61p0.58p0.58p0.60p70,000
Apr 17, 20240.61p0.65p0.57p0.61p1,302,580
Apr 16, 20240.53p0.64p0.50p0.61p1,562,528
Apr 15, 20240.53p0.59p0.52p0.53p120,720
Apr 12, 20240.53p0.59p0.56p0.53p2,025,000
Apr 11, 20240.55p0.51p0.51p0.53p1,000,000
Apr 10, 20240.62p0.69p0.52p0.55p2,392,644
Apr 9, 20240.55p0.68p0.56p0.62p3,284,751
Apr 8, 20240.55p0.60p0.58p0.55p424,137
Apr 5, 20240.50p0.55p0.54p0.55p721,823
Apr 4, 20240.50p0.55p0.53p0.50p17,114,162
Apr 3, 20240.45p0.54p0.41p0.50p5,155,481
Apr 2, 20240.40p0.47p0.41p0.45p3,155,313
Mar 28, 20240.40p0.45p0.35p0.40p676,571
Mar 27, 20240.35p0.50p0.36p0.40p7,580,266
Mar 26, 20240.33p0.35p0.35p0.35p1,203,152
Mar 25, 20240.35p0.36p0.34p0.33p3,859,070
Mar 22, 20240.35p0.36p0.36p0.35p331,000
Mar 20, 20240.35p0.37p0.33p0.35p2,957,092
Mar 19, 20240.35p0.36p0.33p0.35p165,177
Mar 18, 20240.35p0.37p0.33p0.35p1,090,540
Mar 15, 20240.35p0.37p0.37p0.35p613,590
Mar 14, 20240.35p0.40p0.33p0.35p373,000
Mar 13, 20240.35p0.37p0.31p0.35p1,973,458
Mar 12, 20240.38p0.38p0.35p0.35p512,799
Mar 11, 20240.38p0.38p0.38p0.38p712,739
Mar 8, 20240.38p0.35p0.35p0.38p761,463
Mar 7, 20240.38p0.39p0.35p0.38p1,793,847
Mar 6, 20240.38p0.36p0.36p0.38p319,569
Mar 5, 20240.38p0.40p0.35p0.38p2,558
Mar 4, 20240.38p0.39p0.36p0.38p40,463
Feb 29, 20240.38p0.39p0.36p0.38p1,287,369
Feb 28, 20240.38p0.39p0.36p0.38p258,794
Feb 27, 20240.38p0.40p0.37p0.38p1,039,296
Feb 26, 20240.42p0.45p0.36p0.38p15,548,139
Feb 23, 20240.42p0.45p0.40p0.42p427,469
Feb 22, 20240.42p0.45p0.41p0.42p476,728
Feb 21, 20240.53p0.50p0.44p0.42p3,783,612
Feb 20, 20240.53p0.52p0.51p0.53p1,460,096
Feb 19, 20240.53p0.48p0.48p0.53p249,400
Feb 16, 20240.53p0.55p0.50p0.53p7,419,858
Feb 15, 20240.47p0.55p0.47p0.53p2,374,400
Feb 14, 20240.47p0.47p0.47p0.47p1,262,981
Feb 12, 20240.53p0.50p0.43p0.47p2,908,554
Feb 9, 20240.53p0.53p0.50p0.53p152,277
Feb 8, 20240.53p0.51p0.51p0.53p100,265
Feb 7, 20240.53p0.50p0.50p0.53p1,649
Feb 6, 20240.53p0.54p0.54p0.53p50,000
12345
Showing 1 to 50 of 231

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.