Kazera Global Plc Historical Data - KZG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Kazera Global Plc (KZG)
Kazera Global Plc (KZG) Historical

Kazera Global Plc (KZG)

0.65

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	8.33333333333	0.6	0.75	0.6	2505488	0.6877224	DE
4	0.25	62.5	0.4	0.75	0.4	2825366	0.56222935	DE
12	0.125	23.8095238095	0.525	0.75	0.325	2139893	0.47769734	DE
26	0.025	4	0.625	0.75	0.325	3069926	0.55781142	DE
52	-0.275	-29.7297297297	0.925	0.95	0.325	2032126	0.61991174	DE
156	-1.125	-63.3802816901	1.775	1.975	0.325	2457782	0.9516425	DE
260	-1.1	-62.8571428571	1.75	2.35	0.16	2185673	0.94459709	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	0.65	0	0.00	0.65	0.65	0.65	492765
1714149000	0.65	0	0.00	0.65	0.65	0.65	84830
1714062600	0.65	-0.075	-10.34	0.725	0.725	0.65	2882463
1713976200	0.725	0.075	11.54	0.65	0.75	0.65	6578882
1713889800	0.65	0.05	8.33	0.6	0.65	0.6	2564246
1713803400	0.6	0	0.00	0.6	0.6	0.6	417020
1713544200	0.6	0	0.00	0.6	0.6	0.6	0
1713457800	0.6	-0.0125	-2.04	0.6125	0.6125	0.6	70000
1713371400	0.6125	0	0.00	0.6125	0.6125	0.6125	1302580
1713285000	0.6125	0.0875	16.67	0.525	0.6125	0.525	1562528
1713198600	0.525	0	0.00	0.525	0.525	0.525	120720
1712939400	0.525	0	0.00	0.525	0.525	0.525	2025000
1712853000	0.525	-0.025	-4.55	0.55	0.55	0.525	1000000
1712766600	0.55	-0.0675	-10.93	0.6175	0.6175	0.55	2392644
1712680200	0.6175	0.0675	12.27	0.55	0.6175	0.55	3284751
1712593800	0.55	0	0.00	0.55	0.55	0.525	424137
1712334600	0.55	0.05	10.00	0.5	0.55	0.5	721823
1712248200	0.5	0	0.00	0.5	0.55	0.475	17114162
1712161800	0.5	0.05	11.11	0.45	0.5	0.45	5155481
1712075400	0.45	0.05	12.50	0.4	0.45	0.4	3155313
1711647000	0.4	0	0.00	0.4	0.4	0.4	676571
1711560600	0.4	0.05	14.29	0.35	0.475	0.35	7580266
1711474200	0.35	0.025	7.69	0.325	0.35	0.325	1203152
1711387800	0.325	-0.025	-7.14	0.35	0.35	0.325	3859070
1711128600	0.35	0	0.00	0.35	0.355	0.35	331000
1711042200	0.35	0	0.00	0.35	0.355	0.35	0
1710955800	0.35	0	0.00	0.35	0.355	0.325	2957092
1710869400	0.35	0	0.00	0.35	0.355	0.35	165177
1710783000	0.35	0	0.00	0.35	0.355	0.35	1090540
1710523800	0.35	0	0.00	0.35	0.355	0.35	613590
1710437400	0.35	0	0.00	0.35	0.355	0.35	373000
1710351000	0.35	0	0.00	0.35	0.35	0.35	1973458
1710264600	0.35	-0.025	-6.67	0.375	0.375	0.35	512799
1710178200	0.375	0	0.00	0.375	0.375	0.375	712739
1709919000	0.375	0	0.00	0.375	0.375	0.375	761463
1709832600	0.375	0	0.00	0.375	0.375	0.375	1793847
1709746200	0.375	0	0.00	0.375	0.375	0.375	319569
1709659800	0.375	0	0.00	0.375	0.375	0.375	2558
1709573400	0.375	0	0.00	0.375	0.375	0.375	40463
1709314200	0.375	0	0.00	0.375	0.375	0.375	0
1709227800	0.375	0	0.00	0.375	0.375	0.375	1287369
1709141400	0.375	0	0.00	0.375	0.375	0.375	258794
1709055000	0.375	0	0.00	0.375	0.375	0.375	1039296
1708968600	0.375	-0.05	-11.76	0.425	0.425	0.375	15548139
1708709400	0.425	0	0.00	0.425	0.4325	0.425	427469
1708623000	0.425	0	0.00	0.425	0.425	0.425	476728
1708536600	0.425	-0.1	-19.05	0.525	0.525	0.425	3783612
1708450200	0.525	0	0.00	0.525	0.525	0.525	1460096
1708363800	0.525	0	0.00	0.525	0.525	0.525	249400
1708104600	0.525	0	0.00	0.525	0.525	0.525	7419858
1708018200	0.525	0.05	10.53	0.475	0.525	0.475	2374400
1707931800	0.475	0	0.00	0.475	0.475	0.475	1262981
1707845400	0.475	0	0.00	0.475	0.475	0.475	0
1707759000	0.475	-0.05	-9.52	0.525	0.525	0.475	2908554
1707499800	0.525	0	0.00	0.525	0.525	0.525	152277
1707413400	0.525	0	0.00	0.525	0.525	0.525	100265
1707327000	0.525	0	0.00	0.525	0.525	0.525	1649
1707240600	0.525	0	0.00	0.525	0.525	0.525	50000
1707154200	0.525	0	0.00	0.525	0.525	0.525	930389
1706895000	0.525	0	0.00	0.525	0.525	0.525	101788
1706808600	0.525	0	0.00	0.525	0.525	0.525	0
1706722200	0.525	0	0.00	0.525	0.525	0.525	0
1706635800	0.525	-0.035	-6.25	0.525	0.525	0.525	169479

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