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 |
|---|---|---|---|---|---|
| 30/01/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 5500 |
| 29/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 28/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 27/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 24/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 23/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 22/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
| 21/01/2014 | 1.63p | 1.63p | 1.25p | 1.38p | 118283 |
| 20/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 17/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 100381 |
| 16/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 15/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 14/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 13/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 65000 |
| 10/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 177375 |
| 09/01/2014 | 1.63p | 1.63p | 1.30p | 1.63p | 0 |
| 08/01/2014 | 1.63p | 1.63p | 1.30p | 1.63p | 6500 |
| 07/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 06/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 03/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 02/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 100000 |
| 31/12/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 30/12/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 6292 |
| 27/12/2013 | 1.63p | 1.63p | 1.54p | 1.63p | 25000 |
| 24/12/2013 | 1.88p | 1.88p | 1.63p | 1.63p | 12500 |
| 23/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 20/12/2013 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
| 19/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 18/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
| 17/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 16/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 13/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 12/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 11/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 38500 |
| 10/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 09/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 16600 |
| 06/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 13159 |
| 05/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 04/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 30055 |
| 03/12/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 0 |
| 02/12/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 22000 |
| 29/11/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 13159 |
| 28/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 20000 |
| 27/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 0 |
| 26/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 5 |
| 25/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 40000 |
| 22/11/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 5064 |
| 21/11/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 20/11/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 34900 |
| 19/11/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 18/11/2013 | 1.88p | 1.90p | 1.88p | 1.88p | 100000 |
| 15/11/2013 | 1.88p | 1.88p | 1.70p | 1.88p | 100000 |
| 14/11/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 30000 |
| 13/11/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 32480 |
| 12/11/2013 | 1.88p | 2.10p | 1.88p | 1.88p | 0 |
| 11/11/2013 | 2.10p | 2.10p | 1.88p | 1.88p | 100000 |
| 08/11/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 13163 |
| 07/11/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 1660 |
| 06/11/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 10000 |
| 05/11/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 0 |
| 04/11/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 170 |
| 01/11/2013 | 2.10p | 2.15p | 2.02p | 2.10p | 0 |
| 31/10/2013 | 2.10p | 2.15p | 2.02p | 2.10p | 41363 |
| 30/10/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 0 |
| 29/10/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 0 |
| 28/10/2013 | 2.10p | 2.10p | 2.02p | 2.10p | 10000 |
| 25/10/2013 | 2.10p | 2.10p | 2.08p | 2.10p | 0 |
| 24/10/2013 | 2.10p | 2.10p | 2.08p | 2.10p | 0 |
| 23/10/2013 | 2.10p | 2.10p | 2.08p | 2.10p | 50000 |
| 22/10/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 250000 |
| 21/10/2013 | 2.10p | 2.10p | 2.08p | 2.10p | 0 |
| 18/10/2013 | 2.10p | 2.10p | 2.08p | 2.10p | 2500 |
| 17/10/2013 | 2.10p | 2.13p | 2.00p | 2.10p | 0 |
| 16/10/2013 | 2.13p | 2.13p | 2.00p | 2.10p | 47400 |
| 15/10/2013 | 2.25p | 2.25p | 2.13p | 2.13p | 295680 |
| 14/10/2013 | 2.25p | 2.45p | 2.15p | 2.25p | 0 |
| 11/10/2013 | 2.30p | 2.45p | 2.15p | 2.25p | 140000 |
| 10/10/2013 | 2.13p | 2.35p | 2.13p | 2.30p | 125000 |
| 09/10/2013 | 2.13p | 2.25p | 2.10p | 2.13p | 51600 |
| 08/10/2013 | 2.13p | 2.13p | 2.05p | 2.13p | 500 |
| 07/10/2013 | 1.90p | 2.15p | 1.90p | 2.13p | 179391 |
| 04/10/2013 | 1.90p | 1.98p | 1.85p | 1.90p | 0 |
| 03/10/2013 | 1.90p | 1.98p | 1.85p | 1.90p | 0 |
| 02/10/2013 | 1.85p | 1.98p | 1.85p | 1.90p | 195692 |
| 01/10/2013 | 1.88p | 1.88p | 1.83p | 1.85p | 76025 |
| 30/09/2013 | 1.85p | 1.89p | 1.81p | 1.88p | 50000 |
| 27/09/2013 | 1.85p | 1.89p | 1.81p | 1.85p | 305877 |
| 26/09/2013 | 1.85p | 1.85p | 1.81p | 1.85p | 8150 |
| 25/09/2013 | 1.85p | 1.85p | 1.81p | 1.85p | 3000 |
| 24/09/2013 | 1.85p | 1.88p | 1.81p | 1.85p | 0 |
| 23/09/2013 | 1.88p | 1.88p | 1.81p | 1.85p | 210836 |
| 20/09/2013 | 1.60p | 1.90p | 1.60p | 1.88p | 320000 |
| 19/09/2013 | 1.60p | 1.65p | 1.55p | 1.60p | 0 |
| 18/09/2013 | 1.63p | 1.65p | 1.55p | 1.60p | 30607 |
| 17/09/2013 | 1.55p | 1.65p | 1.50p | 1.65p | 525000 |
| 16/09/2013 | 1.48p | 1.55p | 1.47p | 1.55p | 332500 |
| 13/09/2013 | 1.40p | 1.50p | 1.40p | 1.48p | 496397 |
| 12/09/2013 | 1.35p | 1.48p | 1.30p | 1.40p | 691491 |
| 11/09/2013 | 1.50p | 1.50p | 1.28p | 1.35p | 114932 |
| 10/09/2013 | 1.45p | 1.50p | 1.33p | 1.50p | 371397 |
| 09/09/2013 | 1.35p | 1.45p | 1.20p | 1.45p | 100502 |
| 06/09/2013 | 1.35p | 1.35p | 1.21p | 1.35p | 300000 |
| 05/09/2013 | 1.35p | 1.35p | 1.21p | 1.35p | 34419 |
| 04/09/2013 | 1.43p | 1.43p | 1.21p | 1.35p | 24000 |
| 03/09/2013 | 1.43p | 1.43p | 1.20p | 1.43p | 0 |
| 02/09/2013 | 1.43p | 1.43p | 1.20p | 1.43p | 0 |
| 30/08/2013 | 1.43p | 1.43p | 1.20p | 1.43p | 142477 |
| 29/08/2013 | 1.35p | 1.35p | 1.20p | 1.20p | 660000 |
| 28/08/2013 | 1.35p | 1.35p | 1.20p | 1.35p | 0 |
| 27/08/2013 | 1.35p | 1.35p | 1.20p | 1.35p | 0 |
| 23/08/2013 | 1.35p | 1.35p | 1.20p | 1.35p | 39 |
| 22/08/2013 | 1.43p | 1.43p | 1.12p | 1.35p | 109119 |
| 21/08/2013 | 1.43p | 1.43p | 1.21p | 1.43p | 0 |
| 20/08/2013 | 1.43p | 1.43p | 1.21p | 1.43p | 0 |
| 19/08/2013 | 1.43p | 1.43p | 1.21p | 1.43p | 0 |
| 16/08/2013 | 1.43p | 1.43p | 1.21p | 1.43p | 0 |
| 15/08/2013 | 1.35p | 1.38p | 1.21p | 1.35p | 0 |
| 14/08/2013 | 1.35p | 1.38p | 1.21p | 1.35p | 0 |
| 13/08/2013 | 1.35p | 1.38p | 1.21p | 1.35p | 0 |
| 12/08/2013 | 1.38p | 1.38p | 1.21p | 1.35p | 139399 |
| 09/08/2013 | 1.33p | 1.38p | 1.23p | 1.38p | 0 |
| 08/08/2013 | 1.23p | 1.33p | 1.23p | 1.33p | 250000 |
| 07/08/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 3000 |
| 06/08/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 1090 |
| 05/08/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 0 |
| 02/08/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 0 |
| 01/08/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 10000 |
| 31/07/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 0 |
| 30/07/2013 | 1.23p | 1.23p | 1.20p | 1.23p | 62322 |
| 29/07/2013 | 1.23p | 1.35p | 0.90p | 1.23p | 0 |
| 26/07/2013 | 1.23p | 1.35p | 0.90p | 1.23p | 0 |
| 25/07/2013 | 1.23p | 1.35p | 0.90p | 1.23p | 0 |
| 24/07/2013 | 1.20p | 1.35p | 0.90p | 1.23p | 0 |
| 23/07/2013 | 1.35p | 1.35p | 1.20p | 1.23p | 529500 |
| 22/07/2013 | 1.45p | 1.45p | 1.30p | 1.35p | 265000 |
| 19/07/2013 | 1.50p | 1.55p | 1.40p | 1.45p | 100500 |
| 18/07/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 17/07/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 65000 |
| 16/07/2013 | 1.55p | 1.55p | 1.46p | 1.55p | 96848 |
| 15/07/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 12/07/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 11/07/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 10/07/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 09/07/2013 | 1.55p | 1.60p | 1.55p | 1.55p | 100000 |
| 08/07/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 49859 |
| 05/07/2013 | 1.55p | 1.56p | 1.51p | 1.55p | 0 |
| 04/07/2013 | 1.55p | 1.56p | 1.51p | 1.55p | 1252 |
| 03/07/2013 | 1.55p | 1.58p | 1.50p | 1.55p | 0 |
| 02/07/2013 | 1.58p | 1.58p | 1.50p | 1.55p | 198769 |
| 01/07/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 232 |
| 28/06/2013 | 1.58p | 1.58p | 1.52p | 1.58p | 99821 |
| 27/06/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 0 |
| 26/06/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 0 |
| 25/06/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 0 |
| 24/06/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 75000 |
| 21/06/2013 | 1.58p | 1.58p | 1.56p | 1.58p | 7389 |
| 20/06/2013 | 1.58p | 1.58p | 1.57p | 1.58p | 0 |
| 19/06/2013 | 1.58p | 1.58p | 1.57p | 1.58p | 101925 |
| 18/06/2013 | 2.00p | 2.00p | 1.51p | 1.58p | 651513 |
| 17/06/2013 | 2.13p | 2.13p | 1.70p | 2.00p | 462833 |
| 14/06/2013 | 2.25p | 2.25p | 2.00p | 2.13p | 222500 |
| 13/06/2013 | 2.25p | 2.25p | 2.15p | 2.25p | 50000 |
| 12/06/2013 | 2.13p | 2.45p | 1.90p | 2.25p | 189738 |
| 11/06/2013 | 2.13p | 2.20p | 1.90p | 2.13p | 202632 |
| 10/06/2013 | 2.00p | 2.25p | 1.88p | 2.13p | 102660 |
| 07/06/2013 | 2.00p | 2.23p | 1.83p | 2.00p | 126572 |
| 06/06/2013 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 05/06/2013 | 2.00p | 2.00p | 1.88p | 2.00p | 82172 |
| 04/06/2013 | 2.00p | 2.15p | 1.98p | 2.00p | 21960 |
| 03/06/2013 | 2.13p | 2.35p | 1.98p | 2.00p | 401521 |
| 31/05/2013 | 1.75p | 2.20p | 1.75p | 2.13p | 794368 |
| 30/05/2013 | 1.75p | 2.03p | 1.75p | 1.75p | 224260 |
| 29/05/2013 | 1.63p | 1.92p | 1.50p | 1.75p | 383741 |
| 28/05/2013 | 2.13p | 2.13p | 1.71p | 1.75p | 295000 |
| 24/05/2013 | 2.25p | 2.25p | 2.00p | 2.13p | 503296 |
| 23/05/2013 | 1.50p | 2.50p | 1.33p | 2.25p | 1682808 |
| 22/05/2013 | 1.25p | 1.68p | 1.25p | 1.50p | 1335188 |
| 21/05/2013 | 1.25p | 1.30p | 1.05p | 1.25p | 575000 |
| 20/05/2013 | 1.25p | 1.35p | 1.25p | 1.25p | 0 |
| 17/05/2013 | 1.25p | 1.35p | 1.25p | 1.25p | 50000 |
| 16/05/2013 | 1.50p | 1.50p | 1.20p | 1.25p | 487685 |
| 15/05/2013 | 1.63p | 1.63p | 1.50p | 1.50p | 70500 |
| 14/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 13000 |
| 13/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 10/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 09/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 33000 |
| 08/05/2013 | 1.63p | 1.63p | 1.55p | 1.63p | 0 |
| 07/05/2013 | 1.63p | 1.63p | 1.55p | 1.63p | 50217 |
| 03/05/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 77648 |
| 02/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 01/05/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 30/04/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 5500 |
| 29/04/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 8 |
| 26/04/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 20500 |
| 25/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 24/04/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 15500 |
| 23/04/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 100000 |
| 22/04/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 500 |
| 19/04/2013 | 1.88p | 1.88p | 1.66p | 1.75p | 225156 |
| 18/04/2013 | 1.88p | 1.88p | 1.76p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits