Market data

Select a section

Kazera Global

(KZG)
Sector: Industrial Support Services
1.21p
0.01p 1.19
Last updated: 12:17:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.20p 1.30p 1.10p 1.20p 869,468
21/11/2024 1.25p 1.30p 1.13p 1.20p 1,098,056
20/11/2024 1.13p 1.33p 1.03p 1.23p 5,450,338
19/11/2024 1.13p 1.20p 1.05p 1.13p 421,332
18/11/2024 1.13p 1.23p 1.05p 1.13p 154,598
15/11/2024 1.10p 1.20p 1.00p 1.10p 1,665,296
14/11/2024 1.15p 1.17p 1.01p 1.10p 1,291,709
13/11/2024 1.25p 1.30p 1.10p 1.18p 573,186
12/11/2024 1.25p 1.30p 1.20p 1.25p 398,133
11/11/2024 1.13p 1.29p 1.13p 1.24p 3,375,440
08/11/2024 1.13p 1.20p 1.08p 1.13p 790,833
07/11/2024 1.13p 1.20p 1.05p 1.13p 1,176,833
06/11/2024 1.13p 1.20p 1.05p 1.13p 1,351,278
05/11/2024 1.10p 1.19p 1.05p 1.13p 990,641
04/11/2024 1.13p 1.15p 1.05p 1.15p 833,328
01/11/2024 1.08p 1.13p 1.00p 1.13p 744,328
31/10/2024 1.08p 1.09p 1.00p 1.08p 1,384,885
30/10/2024 1.10p 1.13p 1.00p 1.08p 575,305
29/10/2024 1.10p 1.20p 1.00p 1.10p 1,050,034
28/10/2024 1.18p 1.25p 1.00p 1.10p 1,088,435
25/10/2024 1.18p 1.22p 1.13p 1.18p 1,242,279
24/10/2024 1.20p 1.30p 1.10p 1.18p 5,320,823
23/10/2024 1.30p 1.35p 1.20p 1.25p 1,555,713
22/10/2024 1.20p 1.35p 1.15p 1.30p 6,381,539
21/10/2024 1.18p 1.25p 1.10p 1.20p 3,606,834
18/10/2024 1.18p 1.25p 1.05p 1.18p 2,334,909
17/10/2024 1.13p 1.21p 1.05p 1.21p 1,435,187
16/10/2024 1.10p 1.18p 1.00p 1.13p 53,774,130
15/10/2024 1.10p 1.15p 0.96p 1.08p 682,635
14/10/2024 1.08p 1.09p 0.95p 1.05p 686,235
11/10/2024 1.08p 1.08p 1.00p 1.08p 59,955
10/10/2024 1.08p 1.10p 0.96p 1.08p 1,221,435
09/10/2024 1.08p 1.15p 0.98p 1.08p 351,340
08/10/2024 1.08p 1.15p 1.00p 1.08p 162,517
07/10/2024 1.08p 1.08p 1.06p 1.08p 0
04/10/2024 1.15p 1.17p 1.00p 1.08p 1,843,800
03/10/2024 1.15p 1.25p 1.07p 1.18p 11,785
02/10/2024 1.15p 1.18p 1.10p 1.18p 351,568
01/10/2024 1.18p 1.25p 1.10p 1.18p 404,066
30/09/2024 1.20p 1.20p 1.10p 1.18p 503,666
27/09/2024 1.20p 1.22p 1.15p 1.20p 395,225
26/09/2024 1.20p 1.25p 1.15p 1.20p 1,000,910
25/09/2024 1.20p 1.30p 1.15p 1.20p 5,989,251
24/09/2024 1.18p 1.24p 1.10p 1.20p 7,040,752
23/09/2024 1.13p 1.25p 1.09p 1.18p 1,181,960
20/09/2024 1.13p 1.20p 1.05p 1.13p 2,534,941
19/09/2024 1.13p 1.18p 1.05p 1.13p 6,089,838
18/09/2024 1.13p 1.15p 1.05p 1.10p 1,718,960
17/09/2024 1.10p 1.11p 1.05p 1.10p 4,186,709
16/09/2024 1.13p 1.15p 1.05p 1.10p 8,547
13/09/2024 1.13p 1.13p 1.03p 1.10p 2,630,740
12/09/2024 1.13p 1.20p 1.05p 1.13p 2,560,242
11/09/2024 1.13p 1.20p 1.05p 1.13p 11,629,657
10/09/2024 1.15p 1.25p 1.05p 1.13p 2,296,890
09/09/2024 1.15p 1.25p 1.10p 1.15p 9,630,432
06/09/2024 1.18p 1.25p 1.10p 1.15p 6,763,988
05/09/2024 1.10p 1.20p 1.05p 1.15p 6,840,341
04/09/2024 1.10p 1.20p 1.00p 1.10p 13,173,854
03/09/2024 1.10p 1.10p 1.05p 1.10p 1,289,139
02/09/2024 1.10p 1.15p 1.06p 1.10p 2,656,320
30/08/2024 1.20p 1.25p 0.97p 1.10p 10,173,299
29/08/2024 1.00p 1.25p 1.00p 1.20p 25,578,920
28/08/2024 1.00p 1.05p 0.91p 1.00p 11,008,095
27/08/2024 0.90p 1.05p 0.85p 1.00p 15,948,378
26/08/2024 0.78p 0.85p 0.70p 0.83p 4,418,918
23/08/2024 0.78p 0.85p 0.70p 0.83p 4,418,918
22/08/2024 0.78p 0.85p 0.70p 0.83p 4,418,918
21/08/2024 0.78p 0.80p 0.70p 0.75p 7,981,894
20/08/2024 0.70p 0.85p 0.65p 0.75p 7,163,554
19/08/2024 0.70p 0.75p 0.65p 0.70p 3,496,982
16/08/2024 0.75p 0.80p 0.65p 0.70p 20,894,319
15/08/2024 0.63p 0.80p 0.50p 0.75p 14,135,952
14/08/2024 0.55p 0.60p 0.50p 0.55p 3,371,944
13/08/2024 0.55p 0.60p 0.50p 0.55p 4,329,263
12/08/2024 0.55p 0.58p 0.54p 0.55p 1,873,704
09/08/2024 0.40p 0.60p 0.40p 0.55p 243,760,139
08/08/2024 0.40p 0.41p 0.35p 0.40p 957,183
07/08/2024 0.48p 0.50p 0.37p 0.40p 7,096,283
06/08/2024 0.38p 0.40p 0.35p 0.40p 1,841,551
05/08/2024 0.43p 0.45p 0.35p 0.38p 1,530,112
02/08/2024 0.43p 0.45p 0.40p 0.43p 108,780
01/08/2024 0.48p 0.48p 0.43p 0.43p 1,774,746
31/07/2024 0.50p 0.55p 0.43p 0.48p 8,550,925
30/07/2024 0.38p 0.55p 0.38p 0.50p 7,939,289
29/07/2024 0.38p 0.39p 0.36p 0.38p 1,572,953
26/07/2024 0.38p 0.39p 0.35p 0.38p 3,216,889
25/07/2024 0.38p 0.38p 0.35p 0.38p 3,400
24/07/2024 0.38p 0.38p 0.35p 0.38p 900,000
23/07/2024 0.38p 0.38p 0.35p 0.38p 733,580
22/07/2024 0.43p 0.43p 0.35p 0.38p 2,456,070
19/07/2024 0.48p 0.49p 0.40p 0.43p 1,187,364
18/07/2024 0.48p 0.48p 0.46p 0.48p 0
17/07/2024 0.48p 0.48p 0.41p 0.48p 100,000
16/07/2024 0.45p 0.50p 0.41p 0.45p 307,506
15/07/2024 0.43p 0.46p 0.41p 0.45p 4,684,516
12/07/2024 0.43p 0.43p 0.40p 0.43p 234,614
11/07/2024 0.43p 0.43p 0.43p 0.43p 0
10/07/2024 0.43p 0.43p 0.42p 0.43p 1,346,887
09/07/2024 0.43p 0.43p 0.40p 0.43p 298,972
08/07/2024 0.43p 0.43p 0.42p 0.43p 203,136
05/07/2024 0.43p 0.43p 0.40p 0.43p 851,814
04/07/2024 0.43p 0.43p 0.40p 0.43p 10
03/07/2024 0.43p 0.43p 0.40p 0.43p 366,145
02/07/2024 0.45p 0.45p 0.43p 0.43p 87,400
01/07/2024 0.43p 0.45p 0.40p 0.45p 1,661,963
28/06/2024 0.45p 0.45p 0.40p 0.43p 4,178,618
27/06/2024 0.45p 0.49p 0.43p 0.45p 638,368
26/06/2024 0.43p 0.47p 0.42p 0.45p 1,494,398
25/06/2024 0.43p 0.45p 0.40p 0.43p 1,208,544
24/06/2024 0.43p 0.44p 0.43p 0.43p 850,000
21/06/2024 0.48p 0.48p 0.43p 0.43p 822,801
20/06/2024 0.48p 0.48p 0.45p 0.48p 585,356
19/06/2024 0.48p 0.49p 0.45p 0.48p 372,964
18/06/2024 0.53p 0.53p 0.48p 0.48p 918,478
17/06/2024 0.53p 0.53p 0.53p 0.53p 190,476
14/06/2024 0.53p 0.53p 0.50p 0.53p 875,000
13/06/2024 0.53p 0.53p 0.50p 0.53p 650,000
12/06/2024 0.53p 0.55p 0.53p 0.53p 16,070
11/06/2024 0.55p 0.55p 0.50p 0.53p 1,103,996
10/06/2024 0.55p 0.55p 0.50p 0.55p 692
07/06/2024 0.60p 0.65p 0.53p 0.55p 1,758,092
06/06/2024 0.60p 0.60p 0.58p 0.60p 496,163
05/06/2024 0.60p 0.65p 0.58p 0.60p 89,215
04/06/2024 0.53p 0.64p 0.53p 0.60p 3,526,956
03/06/2024 0.55p 0.57p 0.50p 0.53p 2,690,100
31/05/2024 0.55p 0.55p 0.52p 0.55p 0
30/05/2024 0.58p 0.60p 0.54p 0.55p 2,322,741
29/05/2024 0.58p 0.58p 0.56p 0.58p 1,069,040
28/05/2024 0.58p 0.58p 0.56p 0.58p 184,512
27/05/2024 0.58p 0.59p 0.57p 0.58p 1,152,383

Market data

Select a section