Australia markets open in 4 hours 6 minutes

Kazera Global plc (KZG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4250-0.0250 (-5.56%)
At close: 03:34PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.45000.43300.40000.42500.42504,178,618
27 June 20240.45000.49000.43100.45000.4500638,368
26 June 20240.42500.47000.42000.45000.45001,494,398
25 June 20240.42500.44700.40000.42500.42501,208,544
24 June 20240.42500.43800.43500.42500.4250850,000
21 June 20240.47500.45100.43900.42500.4250822,801
20 June 20240.47500.48000.45100.47500.4750585,356
19 June 20240.47500.48500.45300.47500.4750372,964
18 June 20240.52500.50100.49100.47500.4750918,478
17 June 20240.52500.52500.52500.52500.5250190,476
14 June 20240.52500.50000.50000.52500.5250875,000
13 June 20240.52500.51100.50000.52500.5250650,000
12 June 20240.52500.55000.55000.52500.525016,070
11 June 20240.55000.55000.50000.52500.52504,853,996
10 June 20240.55000.50000.50000.55000.5500692
07 June 20240.60000.65000.52700.55000.55001,758,092
06 June 20240.60000.57700.57700.60000.6000496,163
05 June 20240.60000.65000.57700.60000.600089,215
04 June 20240.52500.64000.55000.60000.60003,526,956
03 June 20240.55000.57000.50000.52500.52502,690,100
31 May 20240.55000.55000.55000.55000.5500-
30 May 20240.57500.60000.53500.55000.55002,322,741
29 May 20240.57500.58300.55500.57500.57501,069,040
28 May 20240.57500.55500.55500.57500.5750184,512
24 May 20240.57500.58500.56700.57500.57501,152,383
23 May 20240.57500.59000.57100.57500.57501,060,861
22 May 20240.57500.57100.55000.57500.5750235,382
21 May 20240.57500.57100.57100.57500.5750182,364
20 May 20240.57500.57500.57500.57500.5750-
17 May 20240.57500.59400.59400.57500.5750500,000
16 May 20240.57500.56600.56600.57500.575050,000
15 May 20240.60000.60000.56700.57500.5750333,333
14 May 20240.60000.58500.56600.60000.6000244,372
13 May 20240.60000.65000.55000.60000.6000948,660
10 May 20240.60000.62900.58500.60000.60001,361,287
09 May 20240.60000.58400.55000.60000.600064,320
08 May 20240.65000.63500.55000.60000.60001,673,885
07 May 20240.65000.62500.62500.65000.6500200,000
03 May 20240.65000.68300.62000.65000.6500515,000
02 May 20240.65000.61500.60200.65000.6500230,059
01 May 20240.55000.69500.52700.65000.65003,699,484
30 Apr 20240.65000.61200.61200.65000.6500327,619
29 Apr 20240.65000.69500.63300.65000.6500492,765
26 Apr 20240.65000.70000.63300.65000.650084,830
25 Apr 20240.72500.72200.65300.65000.65002,882,463
24 Apr 20240.65000.80000.65500.72500.725011,578,882
23 Apr 20240.60000.70000.60000.65000.65002,564,246
22 Apr 20240.60000.62000.62000.60000.6000417,020
19 Apr 20240.60000.60000.60000.60000.6000-
18 Apr 20240.61300.58100.58100.60000.600070,000
17 Apr 20240.61300.65000.57500.61300.61301,302,580
16 Apr 20240.52500.64000.50000.61300.61301,562,528
15 Apr 20240.52500.58800.52200.52500.5250120,720
12 Apr 20240.52500.59500.55900.52500.52502,025,000
11 Apr 20240.55000.51400.51400.52500.52501,000,000
10 Apr 20240.61800.68500.52100.55000.55002,392,644
09 Apr 20240.55000.67600.56300.61800.61803,284,751
08 Apr 20240.55000.60000.57900.55000.5500424,137
05 Apr 20240.50000.55000.53800.55000.5500721,823
04 Apr 20240.50000.55000.52500.50000.500017,114,162
03 Apr 20240.45000.53800.41500.50000.50005,155,481
02 Apr 20240.40000.47000.41400.45000.45003,155,313
28 Mar 20240.40000.45000.35000.40000.4000676,571
27 Mar 20240.35000.50000.36300.40000.40007,580,266
26 Mar 20240.32500.35000.34600.35000.35001,203,152
25 Mar 20240.35000.36500.33500.32500.32503,859,070
22 Mar 20240.35000.36500.36500.35000.3500331,000
21 Mar 20240.35000.35000.35000.35000.3500-
20 Mar 20240.35000.37000.33200.35000.35002,957,092
19 Mar 20240.35000.36500.33000.35000.3500165,177
18 Mar 20240.35000.37000.32800.35000.35001,090,540
15 Mar 20240.35000.37400.36800.35000.3500613,590
14 Mar 20240.35000.40000.32700.35000.3500373,000
13 Mar 20240.35000.37000.31100.35000.35001,973,458
12 Mar 20240.37500.37900.35000.35000.3500512,799
11 Mar 20240.37500.38200.38000.37500.3750712,739
08 Mar 20240.37500.35500.35000.37500.3750761,463
07 Mar 20240.37500.38800.35000.37500.37501,793,847
06 Mar 20240.37500.36300.36300.37500.3750319,569
05 Mar 20240.37500.40000.35000.37500.37502,558
04 Mar 20240.37500.38800.35700.37500.375040,463
01 Mar 20240.37500.37500.37500.37500.3750-
29 Feb 20240.37500.39200.35700.37500.37501,287,369
28 Feb 20240.37500.38900.35700.37500.3750258,794
27 Feb 20240.37500.39900.36800.37500.37501,039,296
26 Feb 20240.42500.45000.36000.37500.375015,548,139
23 Feb 20240.42500.45000.40000.42500.4250427,469
22 Feb 20240.42500.45000.40800.42500.4250476,728
21 Feb 20240.52500.50000.44000.42500.42503,783,612
20 Feb 20240.52500.52000.51000.52500.52501,460,096
19 Feb 20240.52500.48000.48000.52500.5250249,400
16 Feb 20240.52500.55000.50000.52500.52507,419,858
15 Feb 20240.47500.55000.46900.52500.52502,374,400
14 Feb 20240.47500.47000.46900.47500.47501,262,981
13 Feb 20240.47500.47500.47500.47500.4750-
12 Feb 20240.52500.50000.42500.47500.47502,908,554
09 Feb 20240.52500.53000.50000.52500.5250152,277
08 Feb 20240.52500.51100.51100.52500.5250100,265
07 Feb 20240.52500.50200.50200.52500.52501,649
06 Feb 20240.52500.53900.53900.52500.525050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...