Kennedy Ventures Plc Historical Data - KZG.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Kennedy Ventures Plc (KZG.GB)
Kennedy Ventures Plc (KZG.GB) Historical

Kennedy Ventures Plc (KZG.GB)

0.625

0.00

( 0.00% )

Updated: 01:55:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	8.69565217391	0.575	0.755	0.575	684878	0.62816038	DE
4	0.125	25	0.5	0.755	0.418	751424	0.59706676	DE
12	-0.025	-3.84615384615	0.65	0.755	0.365	757099	0.57918724	DE
26	0.025	4.16666666667	0.6	0.85	0.365	625430	0.61392571	DE
52	-0.175	-21.875	0.8	0.929	0.365	438741	0.66198146	DE
156	-1.025	-62.1212121212	1.65	1.88	0.365	478457	1.03321528	DE
260	-1.075	-63.2352941176	1.7	2.45	0.301	491432	1.10815995	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	0.625	0	0.00	0.625	0.625	0.625	0
1714058940	0.625	-0.05	-7.41	0.675	0.7015	0.625	269136
1713972360	0.675	0.1	17.39	0.575	0.755	0.575	1321766
1713886080	0.575	0	0.00	0.575	0.6	0.575	148608
1713799740	0.575	0	0.00	0.575	0.625	0.575	1000000
1713537600	0.575	0	0.00	0.575	0.575	0.575	0
1713453960	0.575	0	0.00	0.575	0.575	0.55	166666
1713365220	0.575	0	0.00	0.575	0.575	0.575	0
1713281160	0.575	0	0.00	0.575	0.575	0.575	0
1713192300	0.575	0	0.00	0.575	0.575	0.575	0
1712936040	0.575	0	0.00	0.575	0.575	0.575	0
1712845920	0.575	0	0.00	0.575	0.575	0.575	0
1712759940	0.575	0	0.00	0.575	0.575	0.512	303402
1712673480	0.575	0	0.00	0.575	0.575	0.575	0
1712587140	0.575	0	0.00	0.575	0.58	0.45	580000
1712327640	0.575	0	0.00	0.575	0.575	0.575	0
1712244240	0.575	-0.025	-4.17	0.6	0.65	0.517	417402
1712155560	0.6	0.05	9.09	0.55	0.6	0.484	2057263
1712068740	0.55	0.05	10.00	0.5	0.55	0.418	1250000
1711639860	0.5	0	0.00	0.5	0.5	0.365	637291
1711553820	0.5	0.05	11.11	0.45	0.55	0.375	1190749
1711467240	0.45	0	0.00	0.45	0.45	0.45	0
1711380660	0.45	0	0.00	0.45	0.45	0.45	0
1711122060	0.45	0	0.00	0.45	0.45	0.45	0
1711035240	0.45	0	0.00	0.45	0.45	0.45	0
1710952140	0.45	0	0.00	0.45	0.45	0.45	0
1710865740	0.45	0	0.00	0.45	0.45	0.45	0
1710779340	0.45	0	0.00	0.45	0.45	0.45	0
1710516900	0.45	0	0.00	0.45	0.45	0.45	0
1710434040	0.45	0	0.00	0.45	0.45	0.45	0
1710347340	0.45	0	0.00	0.45	0.45	0.45	0
1710260820	0.45	-0.05	-10.00	0.5	0.5	0.45	0
1710171660	0.5	0	0.00	0.5	0.5	0.5	0
1709911920	0.5	0	0.00	0.5	0.5	0.5	0
1709825700	0.5	0	0.00	0.5	0.5	0.5	0
1709739540	0.5	0	0.00	0.5	0.5	0.5	0
1709652840	0.5	0	0.00	0.5	0.5	0.5	0
1709569680	0.5	0	0.00	0.5	0.5	0.5	0
1709307480	0.5	0	0.00	0.5	0.5	0.5	0
1709220960	0.5	0	0.00	0.5	0.5	0.5	0
1709134320	0.5	0	0.00	0.5	0.5	0.5	0
1709051280	0.5	0	0.00	0.5	0.5	0.5	0
1708961460	0.5	-0.05	-9.09	0.55	0.55	0.5	0
1708702320	0.55	0	0.00	0.55	0.55	0.55	0
1708616220	0.55	0	0.00	0.55	0.55	0.55	0
1708529820	0.55	-0.05	-8.33	0.6	0.6	0.55	0
1708443300	0.6	0	0.00	0.6	0.6	0.6	0
1708356840	0.6	0	0.00	0.6	0.6	0.6	0
1708097640	0.6	0	0.00	0.6	0.6	0.6	0
1708011780	0.6	0	0.00	0.6	0.6	0.6	0
1707925020	0.6	0	0.00	0.6	0.6	0.6	0
1707841740	0.6	0	0.00	0.6	0.6	0.6	0
1707752160	0.6	0	0.00	0.6	0.6	0.6	0
1707493020	0.6	0	0.00	0.6	0.6	0.6	0
1707406320	0.6	0	0.00	0.6	0.6	0.6	0
1707323580	0.6	-0.05	-7.69	0.65	0.65	0.515	500000
1707236760	0.65	0	0.00	0.65	0.65	0.65	0
1707150420	0.65	0	0.00	0.65	0.65	0.65	0
1706891340	0.65	0	0.00	0.65	0.65	0.65	0
1706804820	0.65	0	0.00	0.65	0.65	0.65	0
1706718540	0.65	0	0.00	0.65	0.65	0.65	0
1706632080	0.65	0	0.00	0.65	0.65	0.65	0
1706542200	0.65	0	0.00	0.65	0.65	0.65	0

Kennedy Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions