0.48p+0.00 (+0.00%)20 Jun 2024, 15:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kazera Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
May 10, 20240.60p0.63p0.58p0.60p1,361,287
May 9, 20240.60p0.58p0.55p0.60p64,320
May 8, 20240.65p0.64p0.55p0.60p1,673,885
May 7, 20240.65p0.63p0.63p0.65p200,000
May 3, 20240.65p0.68p0.62p0.65p515,000
May 2, 20240.65p0.61p0.60p0.65p230,059
May 1, 20240.55p0.69p0.53p0.65p3,699,484
Apr 30, 20240.65p0.61p0.61p0.65p327,619
Apr 29, 20240.65p0.69p0.63p0.65p492,765
Apr 26, 20240.65p0.70p0.63p0.65p84,830
Apr 25, 20240.72p0.72p0.65p0.65p2,882,463
Apr 24, 20240.65p0.80p0.66p0.72p11,578,882
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
Showing 1 to 50 of 230