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 City of London Investment Group (CLIG) by Mark Rogers 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Kazera Global (KZG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2012 | 3.50p | 3.50p | 3.30p | 3.50p | 230000 |
| 02/07/2012 | 3.50p | 3.60p | 3.00p | 3.50p | 297911 |
| 29/06/2012 | 3.50p | 3.70p | 3.00p | 3.50p | 82031 |
| 28/06/2012 | 3.50p | 3.78p | 3.00p | 3.00p | 149682 |
| 27/06/2012 | 3.50p | 3.80p | 3.50p | 3.50p | 24111 |
| 26/06/2012 | 5.00p | 5.00p | 3.25p | 3.50p | 7522 |
| 25/06/2012 | 3.50p | 3.80p | 3.00p | 3.00p | 73605 |
| 22/06/2012 | 3.50p | 3.90p | 3.50p | 3.50p | 12552 |
| 21/06/2012 | 3.50p | 3.90p | 3.30p | 3.50p | 40299 |
| 20/06/2012 | 3.50p | 3.95p | 3.50p | 3.50p | 1000 |
| 19/06/2012 | 3.50p | 3.90p | 3.15p | 3.50p | 31404 |
| 18/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 10 |
| 15/06/2012 | 4.00p | 4.50p | 3.00p | 3.50p | 106933 |
| 14/06/2012 | 4.50p | 4.50p | 3.10p | 4.00p | 46825 |
| 13/06/2012 | 4.50p | 4.50p | 4.01p | 4.50p | 46733 |
| 12/06/2012 | 4.50p | 4.50p | 4.01p | 4.50p | 111836 |
| 11/06/2012 | 4.00p | 4.50p | 3.60p | 4.50p | 14098 |
| 08/06/2012 | 4.00p | 5.00p | 3.60p | 4.00p | 32373 |
| 07/06/2012 | 4.00p | 5.00p | 3.50p | 4.00p | 38950 |
| 06/06/2012 | 6.00p | 6.00p | 3.10p | 4.00p | 157304 |
| 01/06/2012 | 5.50p | 6.00p | 5.00p | 6.00p | 113955 |
| 31/05/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 11578 |
| 30/05/2012 | 5.50p | 6.00p | 5.00p | 5.50p | 431918 |
| 29/05/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 191387 |
| 28/05/2012 | 6.00p | 6.00p | 5.00p | 5.50p | 26783 |
| 25/05/2012 | 6.00p | 6.50p | 5.50p | 6.00p | 38187 |
| 24/05/2012 | 6.00p | 6.00p | 4.72p | 6.00p | 0 |
| 23/05/2012 | 6.00p | 6.00p | 4.72p | 6.00p | 588 |
| 22/05/2012 | 6.00p | 7.00p | 5.40p | 6.00p | 3470 |
| 21/05/2012 | 6.50p | 7.00p | 5.60p | 6.00p | 5069 |
| 18/05/2012 | 6.50p | 6.50p | 5.00p | 6.50p | 5000 |
| 17/05/2012 | 6.50p | 7.50p | 5.50p | 6.50p | 0 |
| 16/05/2012 | 6.50p | 7.50p | 5.50p | 6.50p | 16494 |
| 15/05/2012 | 8.50p | 9.00p | 5.00p | 6.50p | 65697 |
| 14/05/2012 | 8.50p | 10.00p | 7.00p | 8.50p | 30453 |
| 11/05/2012 | 9.00p | 10.60p | 7.00p | 9.00p | 105054 |
| 10/05/2012 | 9.00p | 10.80p | 7.80p | 9.00p | 3150 |
| 09/05/2012 | 12.50p | 12.50p | 9.00p | 9.00p | 139100 |
| 08/05/2012 | 12.50p | 15.00p | 11.00p | 12.50p | 7145 |
| 04/05/2012 | 12.50p | 12.50p | 11.80p | 12.50p | 0 |
| 03/05/2012 | 12.50p | 12.50p | 11.80p | 12.50p | 489 |
| 02/05/2012 | 13.00p | 15.00p | 11.50p | 12.50p | 6777 |
| 01/05/2012 | 13.00p | 13.00p | 11.50p | 13.00p | 50 |
| 30/04/2012 | 13.00p | 13.00p | 11.00p | 13.00p | 254 |
| 27/04/2012 | 13.00p | 15.00p | 10.90p | 13.00p | 8296 |
| 26/04/2012 | 13.00p | 13.62p | 13.00p | 13.00p | 0 |
| 25/04/2012 | 13.00p | 13.62p | 13.00p | 13.00p | 4478 |
| 24/04/2012 | 14.00p | 14.00p | 13.00p | 13.00p | 2000 |
| 23/04/2012 | 15.00p | 15.00p | 13.50p | 14.00p | 183 |
| 20/04/2012 | 17.50p | 17.50p | 15.00p | 15.00p | 2887 |
| 19/04/2012 | 17.50p | 20.00p | 12.00p | 17.50p | 0 |
| 18/04/2012 | 14.00p | 20.00p | 12.00p | 17.50p | 23189 |
| 17/04/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 11000 |
| 16/04/2012 | 17.50p | 18.50p | 11.00p | 14.00p | 31116 |
| 13/04/2012 | 17.50p | 19.00p | 15.00p | 17.50p | 17268 |
| 12/04/2012 | 17.50p | 22.00p | 17.50p | 17.50p | 0 |
| 11/04/2012 | 17.50p | 22.00p | 17.50p | 17.50p | 30065 |
| 10/04/2012 | 19.00p | 19.00p | 17.50p | 17.50p | 438 |
| 05/04/2012 | 20.00p | 24.40p | 18.00p | 19.00p | 23528 |
| 04/04/2012 | 25.00p | 26.00p | 17.10p | 20.00p | 59302 |
| 03/04/2012 | 17.50p | 34.80p | 16.30p | 25.00p | 186754 |
| 02/04/2012 | 20.00p | 24.90p | 16.14p | 17.50p | 27505 |
| 30/03/2012 | 25.00p | 25.00p | 15.90p | 20.00p | 56952 |
| 29/03/2012 | 27.50p | 29.00p | 20.00p | 25.00p | 95610 |
| 28/03/2012 | 30.00p | 32.00p | 25.00p | 27.50p | 44850 |
| 27/03/2012 | 27.50p | 41.85p | 25.60p | 30.00p | 285642 |
| 26/03/2012 | 15.00p | 49.59p | 14.00p | 25.00p | 430711 |
| 23/03/2012 | 52.50p | 55.00p | 6.40p | 15.00p | 62588 |
| 22/03/2012 | 65.00p | 65.00p | 50.80p | 52.50p | 52121 |
| 21/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 513 |
| 20/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 127536 |
| 19/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 2209 |
| 16/03/2012 | 65.00p | 65.00p | 61.00p | 65.00p | 135 |
| 15/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 0 |
| 14/03/2012 | 65.00p | 65.00p | 60.00p | 65.00p | 5505 |
| 13/03/2012 | 67.50p | 67.50p | 60.00p | 65.00p | 2346 |
| 12/03/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 4066 |
| 09/03/2012 | 67.50p | 68.75p | 65.00p | 67.50p | 884 |
| 08/03/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 07/03/2012 | 67.50p | 68.75p | 67.50p | 67.50p | 15600 |
| 06/03/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 3134 |
| 05/03/2012 | 67.50p | 67.50p | 65.00p | 67.50p | 3087 |
| 02/03/2012 | 67.50p | 67.50p | 65.10p | 67.50p | 400 |
| 01/03/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 0 |
| 29/02/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 0 |
| 28/02/2012 | 67.50p | 70.00p | 65.00p | 67.50p | 5833 |
| 27/02/2012 | 70.00p | 70.00p | 65.10p | 67.50p | 0 |
| 24/02/2012 | 70.00p | 70.00p | 65.10p | 70.00p | 28 |
| 23/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 128 |
| 22/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 814 |
| 21/02/2012 | 70.00p | 70.00p | 66.20p | 70.00p | 155 |
| 20/02/2012 | 70.00p | 75.00p | 65.00p | 70.00p | 15462 |
| 17/02/2012 | 70.00p | 70.00p | 55.00p | 70.00p | 2175 |
| 16/02/2012 | 70.00p | 70.00p | 66.20p | 70.00p | 270 |
| 15/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 14/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 70 |
| 13/02/2012 | 70.00p | 72.25p | 65.10p | 70.00p | 6467 |
| 10/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 243 |
| 09/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 656 |
| 08/02/2012 | 70.00p | 75.00p | 65.00p | 70.00p | 460 |
| 07/02/2012 | 70.00p | 70.00p | 65.00p | 70.00p | 950 |
| 06/02/2012 | 72.50p | 72.50p | 57.75p | 70.00p | 5044 |
| 03/02/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 580 |
| 02/02/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 63 |
| 01/02/2012 | 75.00p | 75.00p | 70.00p | 72.50p | 1150 |
| 31/01/2012 | 75.00p | 75.00p | 70.00p | 75.00p | 691 |
| 30/01/2012 | 77.50p | 77.50p | 70.00p | 75.00p | 1895 |
| 27/01/2012 | 77.50p | 77.50p | 65.00p | 77.50p | 2455 |
| 26/01/2012 | 80.00p | 80.00p | 70.00p | 77.50p | 740 |
| 25/01/2012 | 80.00p | 80.00p | 75.00p | 80.00p | 115 |
| 24/01/2012 | 80.00p | 80.00p | 75.00p | 80.00p | 81 |
| 23/01/2012 | 80.00p | 80.00p | 75.00p | 80.00p | 0 |
| 20/01/2012 | 80.00p | 80.00p | 75.00p | 80.00p | 70 |
| 19/01/2012 | 82.50p | 82.50p | 75.00p | 80.00p | 1013 |
| 18/01/2012 | 82.50p | 82.50p | 81.00p | 82.50p | 200 |
| 17/01/2012 | 85.00p | 85.00p | 75.00p | 82.50p | 2394 |
| 16/01/2012 | 85.00p | 85.00p | 80.00p | 85.00p | 1151 |
| 13/01/2012 | 85.00p | 85.00p | 80.00p | 85.00p | 500 |
| 12/01/2012 | 87.50p | 87.50p | 78.00p | 85.00p | 4243 |
| 11/01/2012 | 90.00p | 90.00p | 80.00p | 87.50p | 6123 |
| 10/01/2012 | 92.50p | 92.50p | 85.00p | 90.00p | 406 |
| 09/01/2012 | 92.50p | 92.50p | 85.30p | 92.50p | 2212 |
| 06/01/2012 | 92.50p | 92.50p | 85.00p | 92.50p | 3250 |
| 05/01/2012 | 92.50p | 92.50p | 85.00p | 92.50p | 9280 |
| 04/01/2012 | 92.50p | 96.25p | 82.85p | 92.50p | 9216 |
| 03/01/2012 | 92.50p | 100.00p | 85.00p | 92.50p | 5695 |
| 30/12/2011 | 92.50p | 95.00p | 85.00p | 92.50p | 569 |
| 29/12/2011 | 95.00p | 95.00p | 85.80p | 92.50p | 1856 |
| 28/12/2011 | 92.50p | 96.00p | 90.00p | 95.00p | 6112 |
| 23/12/2011 | 90.00p | 92.50p | 85.00p | 92.50p | 8140 |
| 22/12/2011 | 82.50p | 90.00p | 82.00p | 90.00p | 7250 |
| 21/12/2011 | 82.50p | 82.50p | 75.00p | 82.50p | 747 |
| 20/12/2011 | 82.50p | 82.50p | 75.00p | 82.50p | 305 |
| 19/12/2011 | 82.50p | 85.00p | 69.40p | 82.50p | 1830 |
| 16/12/2011 | 82.50p | 83.90p | 76.00p | 82.50p | 0 |
| 15/12/2011 | 82.50p | 83.90p | 76.00p | 82.50p | 80 |
| 14/12/2011 | 82.50p | 87.50p | 80.00p | 82.50p | 0 |
| 13/12/2011 | 87.50p | 87.50p | 80.00p | 82.50p | 1683 |
| 12/12/2011 | 85.00p | 87.50p | 80.50p | 87.50p | 200 |
| 09/12/2011 | 85.00p | 85.00p | 80.00p | 85.00p | 10 |
| 08/12/2011 | 82.50p | 85.00p | 80.00p | 85.00p | 30570 |
| 07/12/2011 | 87.50p | 88.70p | 80.00p | 82.50p | 2418 |
| 06/12/2011 | 100.00p | 100.00p | 87.50p | 87.50p | 688 |
| 05/12/2011 | 100.00p | 100.00p | 95.00p | 100.00p | 1810 |
| 02/12/2011 | 100.00p | 100.00p | 95.10p | 100.00p | 100 |
| 01/12/2011 | 100.00p | 100.00p | 95.00p | 100.00p | 1999 |
| 30/11/2011 | 100.00p | 100.00p | 90.00p | 100.00p | 18752 |
| 29/11/2011 | 112.50p | 112.50p | 95.00p | 100.00p | 326 |
| 28/11/2011 | 112.50p | 112.50p | 100.00p | 112.50p | 484 |
| 25/11/2011 | 105.00p | 112.50p | 95.00p | 112.50p | 15850 |
| 24/11/2011 | 95.00p | 106.70p | 91.50p | 105.00p | 4433 |
| 23/11/2011 | 85.00p | 85.00p | 82.50p | 85.00p | 1025 |
| 22/11/2011 | 115.00p | 115.00p | 80.00p | 85.00p | 11535 |
| 21/11/2011 | 160.00p | 160.00p | 100.40p | 115.00p | 36639 |
| 18/11/2011 | 130.00p | 131.80p | 125.00p | 130.00p | 737 |
| 17/11/2011 | 130.00p | 132.40p | 125.00p | 130.00p | 0 |
| 16/11/2011 | 130.00p | 132.40p | 125.00p | 130.00p | 1217 |
| 15/11/2011 | 132.50p | 136.84p | 128.00p | 130.00p | 3217 |
| 14/11/2011 | 125.00p | 127.50p | 125.00p | 127.50p | 1259 |
| 11/11/2011 | 125.00p | 134.00p | 122.47p | 125.00p | 7452 |
| 10/11/2011 | 135.00p | 140.00p | 125.00p | 125.00p | 0 |
| 09/11/2011 | 140.00p | 140.00p | 135.00p | 135.00p | 200 |
| 08/11/2011 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 07/11/2011 | 140.00p | 140.00p | 130.00p | 140.00p | 5232 |
| 04/11/2011 | 140.00p | 140.00p | 132.00p | 140.00p | 1350 |
| 03/11/2011 | 142.50p | 142.50p | 135.00p | 140.00p | 853 |
| 02/11/2011 | 142.50p | 142.50p | 140.00p | 142.50p | 650 |
| 01/11/2011 | 142.50p | 142.50p | 135.00p | 142.50p | 155 |
| 31/10/2011 | 142.50p | 142.50p | 135.00p | 142.50p | 1381 |
| 28/10/2011 | 142.50p | 142.50p | 135.00p | 142.50p | 63 |
| 27/10/2011 | 140.00p | 142.50p | 135.00p | 142.50p | 231 |
| 26/10/2011 | 142.50p | 142.50p | 135.20p | 140.00p | 12 |
| 25/10/2011 | 140.00p | 142.50p | 140.00p | 142.50p | 500 |
| 24/10/2011 | 140.00p | 140.00p | 130.30p | 140.00p | 0 |
| 21/10/2011 | 135.00p | 140.00p | 130.30p | 135.00p | 0 |
| 20/10/2011 | 140.00p | 140.00p | 130.30p | 135.00p | 20 |
| 19/10/2011 | 140.00p | 142.50p | 135.00p | 140.00p | 0 |
| 18/10/2011 | 142.50p | 142.50p | 135.00p | 140.00p | 952 |
| 17/10/2011 | 107.50p | 150.00p | 107.50p | 142.50p | 10948 |
| 14/10/2011 | 105.00p | 112.50p | 100.50p | 107.50p | 0 |
| 13/10/2011 | 112.50p | 112.50p | 100.50p | 105.00p | 8 |
| 12/10/2011 | 112.50p | 112.50p | 100.00p | 112.50p | 738 |
| 11/10/2011 | 112.50p | 112.50p | 100.00p | 112.50p | 15000 |
| 10/10/2011 | 132.50p | 132.50p | 100.00p | 112.50p | 11329 |
| 07/10/2011 | 135.00p | 135.00p | 126.00p | 132.50p | 591 |
| 06/10/2011 | 135.00p | 138.00p | 127.60p | 135.00p | 435 |
| 05/10/2011 | 135.00p | 141.20p | 108.70p | 135.00p | 3278 |
| 04/10/2011 | 135.00p | 135.00p | 127.20p | 135.00p | 2076 |
| 03/10/2011 | 135.00p | 141.20p | 127.20p | 135.00p | 2636 |
| 30/09/2011 | 137.50p | 137.50p | 127.50p | 135.00p | 3223 |
| 29/09/2011 | 137.50p | 139.99p | 126.50p | 137.50p | 0 |
| 28/09/2011 | 132.50p | 139.99p | 126.50p | 137.50p | 3279 |
| 27/09/2011 | 132.50p | 139.00p | 125.75p | 132.50p | 5714 |
| 26/09/2011 | 132.50p | 132.50p | 125.90p | 132.50p | 1353 |
| 23/09/2011 | 132.50p | 132.50p | 125.90p | 132.50p | 4617 |
| 22/09/2011 | 132.50p | 140.00p | 125.80p | 132.50p | 4230 |
| 21/09/2011 | 137.50p | 137.50p | 125.80p | 132.50p | 1063 |
| 20/09/2011 | 137.50p | 137.50p | 125.00p | 137.50p | 489 |
| 19/09/2011 | 137.50p | 137.50p | 125.01p | 137.50p | 789 |
| 16/09/2011 | 137.50p | 140.00p | 125.00p | 137.50p | 3060 |
*Close Price adjusted for both dividends and splits