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 |
|---|---|---|---|---|---|
| 13/11/2014 | 2.88p | 2.88p | 2.60p | 2.88p | 5 |
| 12/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/11/2014 | 2.88p | 2.98p | 2.88p | 2.88p | 17100 |
| 06/11/2014 | 2.88p | 2.98p | 2.88p | 2.88p | 3295 |
| 05/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/11/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 500 |
| 03/11/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 271 |
| 31/10/2014 | 2.88p | 2.98p | 2.60p | 2.88p | 26225 |
| 30/10/2014 | 2.88p | 2.88p | 2.60p | 2.88p | 8000 |
| 29/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 28/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/10/2014 | 2.88p | 2.88p | 2.58p | 2.88p | 42323 |
| 23/10/2014 | 2.75p | 2.95p | 2.55p | 2.88p | 114500 |
| 22/10/2014 | 3.13p | 3.13p | 2.75p | 2.75p | 1000 |
| 21/10/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/10/2014 | 3.13p | 3.19p | 3.13p | 3.13p | 15529 |
| 17/10/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 13665 |
| 16/10/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 120000 |
| 15/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/10/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 225000 |
| 13/10/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 84000 |
| 10/10/2014 | 3.50p | 3.58p | 3.25p | 3.50p | 14500 |
| 09/10/2014 | 3.50p | 3.60p | 3.50p | 3.50p | 6527 |
| 08/10/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 2500 |
| 07/10/2014 | 3.50p | 3.60p | 3.38p | 3.50p | 2765 |
| 06/10/2014 | 3.50p | 3.60p | 3.50p | 3.50p | 2777 |
| 03/10/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/10/2014 | 3.38p | 3.50p | 3.34p | 3.50p | 177457 |
| 01/10/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/09/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/09/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 53500 |
| 25/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 25666 |
| 24/09/2014 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 23/09/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/09/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 13042 |
| 19/09/2014 | 3.63p | 3.63p | 3.50p | 3.50p | 92000 |
| 18/09/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 1171 |
| 16/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 15200 |
| 15/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 36000 |
| 12/09/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 87186 |
| 11/09/2014 | 3.63p | 3.63p | 3.60p | 3.63p | 65000 |
| 10/09/2014 | 3.63p | 3.67p | 3.63p | 3.63p | 14575 |
| 09/09/2014 | 3.63p | 3.70p | 3.63p | 3.63p | 149797 |
| 08/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 79500 |
| 05/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 19315 |
| 04/09/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 277510 |
| 03/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 79733 |
| 02/09/2014 | 3.75p | 3.75p | 3.47p | 3.75p | 100000 |
| 01/09/2014 | 3.88p | 3.88p | 3.75p | 3.75p | 30565 |
| 29/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 13241 |
| 28/08/2014 | 3.88p | 3.89p | 3.77p | 3.88p | 72281 |
| 27/08/2014 | 3.88p | 3.95p | 3.75p | 3.88p | 226150 |
| 26/08/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 50000 |
| 22/08/2014 | 4.25p | 4.25p | 4.00p | 4.00p | 91500 |
| 21/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 9505 |
| 19/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/08/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 197367 |
| 15/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/08/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 49410 |
| 12/08/2014 | 4.63p | 4.63p | 4.25p | 4.50p | 14000 |
| 11/08/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 35000 |
| 08/08/2014 | 4.63p | 4.69p | 4.50p | 4.63p | 89979 |
| 07/08/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 117341 |
| 06/08/2014 | 4.88p | 5.00p | 4.50p | 4.63p | 256608 |
| 05/08/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 247313 |
| 04/08/2014 | 4.88p | 5.33p | 4.75p | 5.25p | 470788 |
| 01/08/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
| 31/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
| 30/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
| 29/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
| 28/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 6013 |
| 25/07/2014 | 4.75p | 4.75p | 4.63p | 4.75p | 50503 |
| 24/07/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 23/07/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 8310 |
| 22/07/2014 | 4.75p | 4.75p | 4.55p | 4.75p | 10000 |
| 21/07/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 0 |
| 18/07/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 10000 |
| 17/07/2014 | 4.75p | 4.81p | 4.55p | 4.75p | 30100 |
| 16/07/2014 | 5.13p | 5.13p | 4.75p | 4.75p | 151424 |
| 15/07/2014 | 5.63p | 5.63p | 5.00p | 5.13p | 79019 |
| 14/07/2014 | 5.63p | 5.63p | 5.00p | 5.63p | 286580 |
| 11/07/2014 | 5.63p | 6.00p | 5.44p | 5.63p | 211725 |
| 10/07/2014 | 5.63p | 5.63p | 5.55p | 5.63p | 4729 |
| 09/07/2014 | 5.63p | 6.00p | 5.63p | 5.63p | 41643 |
| 08/07/2014 | 5.50p | 5.75p | 5.50p | 5.63p | 30090 |
| 07/07/2014 | 5.50p | 5.75p | 5.38p | 5.50p | 10351 |
| 04/07/2014 | 5.38p | 5.75p | 5.38p | 5.50p | 209953 |
| 03/07/2014 | 5.38p | 5.70p | 5.38p | 5.38p | 49658 |
| 02/07/2014 | 5.50p | 5.50p | 5.17p | 5.38p | 115787 |
| 01/07/2014 | 5.13p | 5.63p | 5.13p | 5.50p | 262920 |
| 30/06/2014 | 4.75p | 5.45p | 4.75p | 5.13p | 795619 |
| 27/06/2014 | 4.75p | 5.00p | 4.70p | 4.75p | 352557 |
| 26/06/2014 | 4.25p | 5.00p | 4.25p | 4.75p | 585487 |
| 25/06/2014 | 4.25p | 4.45p | 4.25p | 4.25p | 320000 |
| 24/06/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 14021 |
| 23/06/2014 | 4.25p | 4.25p | 4.21p | 4.25p | 250000 |
| 20/06/2014 | 4.00p | 4.50p | 4.00p | 4.25p | 91441 |
| 19/06/2014 | 4.00p | 4.15p | 4.00p | 4.00p | 100000 |
| 18/06/2014 | 4.00p | 4.00p | 3.81p | 4.00p | 34500 |
| 17/06/2014 | 4.00p | 4.15p | 3.75p | 4.00p | 63906 |
| 16/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 0 |
| 13/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 5569 |
| 12/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 13500 |
| 11/06/2014 | 4.00p | 4.10p | 3.75p | 4.00p | 7351 |
| 10/06/2014 | 4.13p | 4.13p | 3.71p | 4.00p | 176500 |
| 09/06/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 26118 |
| 06/06/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 5527 |
| 05/06/2014 | 4.25p | 4.25p | 3.98p | 4.25p | 373813 |
| 04/06/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 320000 |
| 03/06/2014 | 4.00p | 4.40p | 4.00p | 4.38p | 325418 |
| 02/06/2014 | 4.00p | 4.08p | 4.00p | 4.00p | 35000 |
| 30/05/2014 | 4.00p | 4.10p | 3.81p | 4.00p | 261823 |
| 29/05/2014 | 3.63p | 4.20p | 3.56p | 4.00p | 567441 |
| 28/05/2014 | 3.25p | 3.70p | 3.25p | 3.63p | 552071 |
| 27/05/2014 | 3.25p | 3.28p | 3.25p | 3.25p | 25000 |
| 23/05/2014 | 3.25p | 3.30p | 3.20p | 3.25p | 105000 |
| 22/05/2014 | 3.25p | 3.30p | 3.25p | 3.25p | 174722 |
| 21/05/2014 | 3.38p | 3.38p | 3.25p | 3.25p | 40000 |
| 20/05/2014 | 3.38p | 3.40p | 3.25p | 3.38p | 234195 |
| 19/05/2014 | 3.50p | 3.50p | 3.30p | 3.38p | 49465 |
| 16/05/2014 | 3.50p | 3.50p | 3.31p | 3.50p | 18775 |
| 15/05/2014 | 3.50p | 3.65p | 3.30p | 3.50p | 73390 |
| 14/05/2014 | 3.75p | 3.80p | 3.38p | 3.50p | 301651 |
| 13/05/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 45000 |
| 12/05/2014 | 4.00p | 4.13p | 3.75p | 3.75p | 623389 |
| 09/05/2014 | 4.13p | 4.20p | 3.83p | 4.13p | 487514 |
| 08/05/2014 | 3.63p | 4.25p | 3.63p | 4.13p | 539275 |
| 07/05/2014 | 3.38p | 3.68p | 3.38p | 3.63p | 190000 |
| 06/05/2014 | 3.25p | 3.50p | 3.01p | 3.38p | 436444 |
| 02/05/2014 | 3.25p | 3.29p | 3.00p | 3.25p | 22602 |
| 01/05/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 66073 |
| 30/04/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/04/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 3000 |
| 28/04/2014 | 3.25p | 3.45p | 3.25p | 3.25p | 200000 |
| 25/04/2014 | 3.13p | 3.25p | 3.10p | 3.25p | 127040 |
| 24/04/2014 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
| 23/04/2014 | 3.25p | 3.25p | 2.75p | 3.13p | 91482 |
| 22/04/2014 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
| 17/04/2014 | 3.25p | 3.29p | 3.25p | 3.25p | 25000 |
| 16/04/2014 | 3.38p | 3.38p | 3.05p | 3.25p | 207549 |
| 15/04/2014 | 4.00p | 4.00p | 3.30p | 3.38p | 1413996 |
| 14/04/2014 | 4.13p | 4.13p | 3.83p | 4.00p | 112149 |
| 11/04/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 112500 |
| 10/04/2014 | 4.13p | 4.18p | 4.00p | 4.13p | 1574936 |
| 09/04/2014 | 3.88p | 4.20p | 3.85p | 4.13p | 825045 |
| 08/04/2014 | 3.53p | 4.10p | 3.53p | 3.88p | 2221922 |
| 07/04/2014 | 3.18p | 3.53p | 3.18p | 3.53p | 427336 |
| 04/04/2014 | 3.13p | 3.25p | 3.13p | 3.18p | 1418725 |
| 03/04/2014 | 3.13p | 3.25p | 3.12p | 3.13p | 203912 |
| 02/04/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 624441 |
| 01/04/2014 | 2.95p | 3.15p | 2.95p | 3.08p | 907646 |
| 31/03/2014 | 2.88p | 3.15p | 2.88p | 2.95p | 295185 |
| 28/03/2014 | 2.83p | 3.00p | 2.60p | 2.88p | 2879456 |
| 27/03/2014 | 2.88p | 3.50p | 2.78p | 2.83p | 6210479 |
| 26/03/2014 | 2.95p | 3.52p | 2.50p | 2.88p | 6042644 |
| 25/03/2014 | 1.55p | 2.80p | 1.50p | 2.68p | 4229036 |
| 24/03/2014 | 1.53p | 1.60p | 1.53p | 1.55p | 60020 |
| 21/03/2014 | 1.53p | 1.60p | 1.50p | 1.53p | 332578 |
| 20/03/2014 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
| 19/03/2014 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
| 18/03/2014 | 1.55p | 1.55p | 1.53p | 1.53p | 49840 |
| 17/03/2014 | 1.55p | 1.60p | 1.55p | 1.55p | 200020 |
| 14/03/2014 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 13/03/2014 | 1.55p | 1.55p | 1.50p | 1.50p | 2000 |
| 12/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 500 |
| 06/03/2014 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 05/03/2014 | 1.58p | 1.60p | 1.55p | 1.55p | 2000 |
| 04/03/2014 | 1.60p | 1.60p | 1.58p | 1.58p | 10000 |
| 03/03/2014 | 1.68p | 1.73p | 1.55p | 1.60p | 579238 |
| 28/02/2014 | 1.68p | 1.68p | 1.63p | 1.68p | 100000 |
| 27/02/2014 | 1.68p | 1.68p | 1.64p | 1.68p | 0 |
| 26/02/2014 | 1.68p | 1.68p | 1.64p | 1.68p | 2500 |
| 25/02/2014 | 1.68p | 1.73p | 1.60p | 1.68p | 0 |
| 24/02/2014 | 1.68p | 1.73p | 1.60p | 1.68p | 202789 |
| 21/02/2014 | 1.40p | 1.70p | 1.40p | 1.68p | 1212618 |
| 20/02/2014 | 1.35p | 1.50p | 1.35p | 1.40p | 500000 |
| 19/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 0 |
| 18/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 16146 |
| 17/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 14977 |
| 14/02/2014 | 1.35p | 1.35p | 1.23p | 1.35p | 0 |
| 13/02/2014 | 1.23p | 1.35p | 1.23p | 1.35p | 200000 |
| 12/02/2014 | 1.18p | 1.30p | 1.10p | 1.23p | 0 |
| 11/02/2014 | 1.18p | 1.30p | 1.10p | 1.18p | 0 |
| 10/02/2014 | 1.30p | 1.30p | 1.10p | 1.18p | 1000 |
| 07/02/2014 | 1.38p | 1.38p | 1.15p | 1.30p | 283500 |
| 06/02/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 500 |
| 05/02/2014 | 1.38p | 1.44p | 1.25p | 1.38p | 84060 |
| 04/02/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
| 03/02/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
| 31/01/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
*Close Price adjusted for both dividends and splits