Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2015 | 5.88p | 6.25p | 5.88p | 6.25p | 124524 |
| 28/08/2015 | 5.50p | 5.90p | 5.50p | 5.88p | 340481 |
| 27/08/2015 | 5.50p | 5.75p | 5.31p | 5.50p | 94204 |
| 26/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/08/2015 | 5.50p | 5.70p | 5.31p | 5.50p | 100600 |
| 24/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 77126 |
| 21/08/2015 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 20/08/2015 | 5.75p | 6.25p | 5.75p | 5.88p | 520000 |
| 19/08/2015 | 5.88p | 5.88p | 5.50p | 5.75p | 117241 |
| 18/08/2015 | 6.00p | 6.00p | 5.80p | 5.88p | 86413 |
| 17/08/2015 | 5.75p | 6.20p | 5.75p | 6.00p | 318117 |
| 14/08/2015 | 5.88p | 5.89p | 5.58p | 5.75p | 128523 |
| 13/08/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 45888 |
| 12/08/2015 | 5.88p | 6.10p | 5.58p | 6.10p | 38054 |
| 11/08/2015 | 5.88p | 6.10p | 5.55p | 5.88p | 277104 |
| 10/08/2015 | 5.88p | 5.98p | 5.70p | 5.88p | 168245 |
| 07/08/2015 | 5.75p | 6.20p | 5.75p | 5.88p | 804719 |
| 06/08/2015 | 5.00p | 6.05p | 5.00p | 5.75p | 960220 |
| 05/08/2015 | 4.88p | 5.20p | 4.85p | 5.00p | 21419 |
| 04/08/2015 | 5.38p | 5.38p | 4.75p | 4.88p | 158080 |
| 03/08/2015 | 5.88p | 5.88p | 5.25p | 5.38p | 611398 |
| 31/07/2015 | 5.13p | 5.75p | 5.10p | 5.50p | 483943 |
| 30/07/2015 | 4.63p | 5.00p | 4.63p | 5.00p | 521252 |
| 29/07/2015 | 4.88p | 4.88p | 4.63p | 4.63p | 30651 |
| 28/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 3640 |
| 24/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/07/2015 | 4.88p | 4.88p | 4.80p | 4.88p | 4459 |
| 22/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 36418 |
| 21/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 70000 |
| 20/07/2015 | 5.13p | 5.13p | 4.75p | 4.88p | 45438 |
| 17/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/07/2015 | 5.00p | 5.08p | 4.75p | 4.88p | 170736 |
| 15/07/2015 | 5.13p | 5.13p | 4.80p | 5.00p | 164672 |
| 14/07/2015 | 5.25p | 5.30p | 4.88p | 5.13p | 1169826 |
| 13/07/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 57260 |
| 10/07/2015 | 5.50p | 5.50p | 5.06p | 5.25p | 223380 |
| 09/07/2015 | 5.88p | 5.88p | 5.50p | 5.50p | 97504 |
| 08/07/2015 | 6.38p | 6.38p | 5.75p | 5.88p | 397178 |
| 07/07/2015 | 7.38p | 7.45p | 7.00p | 7.25p | 18095 |
| 06/07/2015 | 7.38p | 7.38p | 7.06p | 7.38p | 36466 |
| 03/07/2015 | 7.25p | 7.60p | 7.17p | 7.38p | 229766 |
| 02/07/2015 | 7.38p | 7.40p | 6.75p | 7.25p | 428500 |
| 01/07/2015 | 6.38p | 9.32p | 6.38p | 7.38p | 2392674 |
| 30/06/2015 | 6.38p | 6.48p | 6.38p | 6.38p | 65888 |
| 29/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/06/2015 | 6.88p | 6.88p | 6.38p | 6.38p | 81077 |
| 24/06/2015 | 7.13p | 7.13p | 6.75p | 6.88p | 63935 |
| 23/06/2015 | 7.75p | 7.75p | 7.11p | 7.13p | 128571 |
| 22/06/2015 | 7.75p | 8.13p | 7.50p | 7.75p | 152008 |
| 19/06/2015 | 7.75p | 7.97p | 7.65p | 7.75p | 53349 |
| 18/06/2015 | 7.75p | 8.00p | 7.66p | 7.75p | 275980 |
| 17/06/2015 | 6.63p | 7.99p | 6.63p | 7.75p | 311338 |
| 16/06/2015 | 6.75p | 7.00p | 6.60p | 6.63p | 182000 |
| 15/06/2015 | 6.75p | 7.00p | 6.58p | 6.75p | 109286 |
| 12/06/2015 | 6.50p | 7.00p | 6.50p | 6.75p | 20017 |
| 11/06/2015 | 6.13p | 6.75p | 6.08p | 6.50p | 83027 |
| 10/06/2015 | 5.88p | 6.50p | 5.88p | 6.13p | 670000 |
| 09/06/2015 | 5.25p | 6.44p | 5.25p | 5.88p | 311801 |
| 08/06/2015 | 4.50p | 5.44p | 4.50p | 5.25p | 70466 |
| 05/06/2015 | 3.50p | 4.53p | 3.50p | 4.50p | 264212 |
| 04/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/06/2015 | 3.50p | 3.50p | 3.33p | 3.50p | 6636 |
| 01/06/2015 | 3.50p | 3.55p | 3.30p | 3.50p | 243764 |
| 29/05/2015 | 3.38p | 3.55p | 3.30p | 3.50p | 484680 |
| 28/05/2015 | 3.38p | 3.49p | 3.38p | 3.38p | 50000 |
| 27/05/2015 | 3.25p | 3.38p | 3.25p | 3.38p | 107405 |
| 26/05/2015 | 3.25p | 3.32p | 3.25p | 3.25p | 25000 |
| 22/05/2015 | 3.25p | 3.30p | 3.25p | 3.25p | 40000 |
| 21/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 106500 |
| 15/05/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 126365 |
| 14/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 67761 |
| 12/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 210000 |
| 11/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/05/2015 | 3.13p | 3.25p | 3.13p | 3.13p | 44505 |
| 07/05/2015 | 3.13p | 3.22p | 3.13p | 3.13p | 128321 |
| 06/05/2015 | 3.13p | 3.22p | 3.00p | 3.13p | 30485 |
| 05/05/2015 | 3.13p | 3.22p | 3.00p | 3.13p | 212947 |
| 01/05/2015 | 3.13p | 3.20p | 3.13p | 3.13p | 118632 |
| 30/04/2015 | 3.13p | 3.18p | 3.13p | 3.13p | 150000 |
| 29/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 18984 |
| 28/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 50000 |
| 23/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/04/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 5302 |
| 21/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/04/2015 | 3.25p | 3.25p | 3.00p | 3.13p | 40281 |
| 17/04/2015 | 3.25p | 3.25p | 3.01p | 3.25p | 10383 |
| 16/04/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 190770 |
| 15/04/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 42142 |
| 14/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/04/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 37000 |
| 09/04/2015 | 3.38p | 3.38p | 3.35p | 3.38p | 1433 |
| 08/04/2015 | 3.38p | 3.40p | 3.25p | 3.38p | 119338 |
| 07/04/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/04/2015 | 3.38p | 3.40p | 3.25p | 3.38p | 10031 |
| 01/04/2015 | 3.38p | 3.40p | 3.38p | 3.38p | 30000 |
| 31/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 300000 |
| 30/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 1570 |
| 27/03/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 500 |
| 26/03/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/03/2015 | 3.38p | 3.38p | 3.30p | 3.38p | 1500 |
| 24/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 32250 |
| 23/03/2015 | 3.50p | 3.50p | 3.25p | 3.38p | 700 |
| 20/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 2276 |
| 18/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/03/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 999 |
| 13/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/03/2015 | 3.50p | 3.50p | 3.28p | 3.50p | 25000 |
| 11/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/03/2015 | 3.50p | 3.63p | 3.33p | 3.50p | 57167 |
| 09/03/2015 | 3.50p | 3.65p | 3.33p | 3.50p | 42185 |
| 06/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/02/2015 | 3.50p | 3.68p | 3.50p | 3.50p | 4081 |
| 26/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/02/2015 | 3.50p | 3.65p | 3.50p | 3.50p | 84452 |
| 20/02/2015 | 3.50p | 3.58p | 3.50p | 3.50p | 30000 |
| 19/02/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 8951 |
| 18/02/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 6000 |
| 17/02/2015 | 3.50p | 3.68p | 3.30p | 3.50p | 64766 |
| 16/02/2015 | 3.50p | 3.68p | 3.43p | 3.50p | 32028 |
| 13/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/02/2015 | 3.50p | 3.64p | 3.25p | 3.50p | 323951 |
| 10/02/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 50000 |
| 09/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/02/2015 | 3.50p | 3.60p | 3.50p | 3.50p | 31538 |
| 04/02/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 25000 |
| 03/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/01/2015 | 3.63p | 3.88p | 3.50p | 3.50p | 213178 |
| 28/01/2015 | 3.75p | 3.75p | 3.55p | 3.63p | 125000 |
| 27/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 83333 |
| 26/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 1464 |
| 23/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/01/2015 | 3.75p | 3.75p | 3.53p | 3.75p | 15000 |
| 21/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/01/2015 | 3.75p | 3.83p | 3.75p | 3.75p | 108431 |
| 16/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 1947 |
| 14/01/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 14339 |
| 13/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/01/2015 | 3.75p | 3.75p | 3.63p | 3.75p | 2000 |
| 09/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/01/2015 | 3.75p | 3.88p | 3.75p | 3.75p | 35975 |
| 06/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/01/2015 | 3.75p | 3.75p | 3.60p | 3.75p | 200000 |
| 02/01/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/12/2014 | 3.63p | 3.75p | 3.63p | 3.75p | 8748 |
| 30/12/2014 | 3.50p | 3.75p | 3.50p | 3.63p | 16000 |
| 29/12/2014 | 3.50p | 3.75p | 3.50p | 3.50p | 60000 |
| 24/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/12/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 500 |
| 22/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/12/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 30000 |
| 15/12/2014 | 3.50p | 3.70p | 3.50p | 3.50p | 20000 |
| 12/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/12/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 2000 |
| 08/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 125000 |
| 05/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 5601 |
| 04/12/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/12/2014 | 3.75p | 3.75p | 3.25p | 3.50p | 104500 |
| 02/12/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 80000 |
| 01/12/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 53196 |
| 28/11/2014 | 4.25p | 4.31p | 3.80p | 4.00p | 185000 |
| 27/11/2014 | 4.25p | 4.33p | 4.05p | 4.25p | 70000 |
| 26/11/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/11/2014 | 4.38p | 4.38p | 4.08p | 4.25p | 50000 |
| 24/11/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/11/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/11/2014 | 4.50p | 4.70p | 4.30p | 4.38p | 6022 |
| 19/11/2014 | 3.75p | 4.87p | 3.75p | 4.50p | 574934 |
| 18/11/2014 | 2.88p | 3.75p | 2.88p | 3.63p | 246785 |
| 17/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/11/2014 | 3.06p | 3.06p | 2.88p | 2.88p | 20000 |
*Close Price adjusted for both dividends and splits