
Kazera Global Plc (KZG)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.175 | -10 | 1.75 | 1.75 | 1.55 | 2164320 | 1.68177373 | DE |
4 | -0.075 | -4.54545454545 | 1.65 | 1.825 | 1.55 | 3407810 | 1.65264595 | DE |
12 | -0.075 | -4.54545454545 | 1.65 | 1.85 | 1.525 | 3904762 | 1.67793821 | DE |
26 | 0.45 | 40 | 1.125 | 1.85 | 0.98 | 4803102 | 1.44296147 | DE |
52 | 1.225 | 350 | 0.35 | 1.85 | 0.325 | 4847034 | 1.06440281 | DE |
156 | 0.525 | 50 | 1.05 | 1.85 | 0.325 | 3164597 | 0.95229212 | DE |
260 | 1.335 | 556.25 | 0.24 | 2.35 | 0.2 | 2677099 | 1.01294636 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742578200 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 733506 |
1742491800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 383391 |
1742405400 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.55 | 4014182 |
1742319000 | 1.7 | -0.03 | -1.45 | 1.725 | 1.725 | 1.7 | 768230 |
1742232600 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.725 | 1610796 |
1741973400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 4045000 |
1741887000 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 5771906 |
1741800600 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.725 | 4260578 |
1741714200 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1113741 |
1741627800 | 1.7 | 0.15 | 9.68 | 1.55 | 1.825 | 1.55 | 13266739 |
1741368600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1163850 |
1741282200 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.55 | 2315905 |
1741195800 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 2064416 |
1741109400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2331214 |
1741023000 | 1.6 | 0 | 0.00 | 1.6 | 1.625 | 1.6 | 2190577 |
1740763800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.575 | 3021284 |
1740677400 | 1.6 | 0.03 | 1.59 | 1.575 | 1.6 | 1.575 | 7501243 |
1740591000 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 1326077 |
1740504600 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 1741856 |
1740418200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 6996637 |
1740159000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2268568 |
1740072600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 643757 |
1739986200 | 1.65 | -0.03 | -1.49 | 1.675 | 1.675 | 1.65 | 2922323 |
1739899800 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.675 | 1439448 |
1739813400 | 1.7 | -0.03 | -1.45 | 1.75 | 1.75 | 1.7 | 1494128 |
1739554200 | 1.725 | -0.05 | -2.82 | 1.775 | 1.775 | 1.725 | 2371810 |
1739467800 | 1.775 | 0.23 | 14.52 | 1.55 | 1.775 | 1.55 | 6987412 |
1739381400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2826908 |
1739295000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 65000 |
1739208600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 7972042 |
1738949400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2890637 |
1738863000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1315461 |
1738776600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1406912 |
1738690200 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.525 | 3312200 |
1738603800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2134174 |
1738344600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1376964 |
1738258200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 8835406 |
1738171800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1876956 |
1738085400 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 466509 |
1737999000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2840347 |
1737739800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 3303103 |
1737653400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 2648456 |
1737567000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 3841399 |
1737480600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 475743 |
1737394200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.585 | 843700 |
1737135000 | 1.65 | -0.08 | -4.35 | 1.725 | 1.725 | 1.65 | 25697060 |
1737048600 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.65 | 1896824 |
1736962200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 779480 |
1736875800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.68 | 6925891 |
1736789400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.68 | 8847669 |
1736530200 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.685 | 786787 |
1736443800 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.75 | 748041 |
1736357400 | 1.8 | 0.18 | 11.11 | 1.725 | 1.8 | 1.725 | 4268373 |
1736271000 | 1.62 | -0.03 | -1.82 | 1.675 | 1.725 | 1.62 | 2402997 |
1736184600 | 1.65 | -0.13 | -7.04 | 1.775 | 1.85 | 1.65 | 2295012 |
1735925400 | 1.775 | 0.02 | 1.43 | 1.75 | 1.775 | 1.75 | 8923162 |
1735839000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 8280044 |
1735666200 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 10489968 |
1735579800 | 1.725 | -0.08 | -4.17 | 1.725 | 1.75 | 1.725 | 4754793 |
1735320600 | 1.8 | 0.15 | 9.09 | 1.65 | 1.8 | 1.59 | 10837854 |
1735061400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 129688 |
1734975000 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.65 | 2465385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.