Kazera Global
(KZG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
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
|
24/05/2024
|
0.58p
|
0.59p
|
0.57p
|
0.58p
|
1,152,383
|
23/05/2024
|
0.58p
|
0.59p
|
0.57p
|
0.58p
|
1,060,861
|
22/05/2024
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
235,382
|
21/05/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
182,364
|
20/05/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
0
|
17/05/2024
|
0.58p
|
0.59p
|
0.58p
|
0.58p
|
500,000
|
16/05/2024
|
0.58p
|
0.58p
|
0.57p
|
0.58p
|
50,000
|
15/05/2024
|
0.60p
|
0.60p
|
0.57p
|
0.58p
|
333,333
|
14/05/2024
|
0.60p
|
0.60p
|
0.57p
|
0.60p
|
244,372
|
13/05/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
948,660
|
10/05/2024
|
0.60p
|
0.63p
|
0.59p
|
0.60p
|
1,361,287
|