Kazera Global Plc (KZG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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.
