Kennedy Ventures Plc Historical Data - KZG.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Kennedy Ventures Plc (KZG.GB)

1.65

0.00

( 0.00% )

Updated: 17:57:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	1.53846153846	1.625	1.79	1.59	449449	1.73566173	DE
4	0.075	4.7619047619	1.575	1.8245	1.575	166715	1.73218578	DE
12	0.025	1.53846153846	1.625	1.825	1.525	99682	1.7093314	DE
26	0.575	53.488372093	1.075	1.825	1	116256	1.49288164	DE
52	1.15	230	0.5	1.825	0.361	189051	0.91410318	DE
156	0.6	57.1428571429	1.05	1.825	0.361	152736	0.90686122	DE
260	1.15	230	0.5	2.45	0.351	173050	1.11243472	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741704540	1.65	-0.1	-5.71	1.75	1.75	1.6	322216
1741624140	1.75	0.13	7.69	1.625	1.79	1.59	1925029
1741364940	1.625	0	0.00	1.625	1.625	1.625	0
1741278540	1.625	0	0.00	1.625	1.625	1.625	0
1741189020	1.625	0	0.00	1.625	1.625	1.625	0
1741083780	1.625	0	0.00	1.625	1.625	1.625	0
1741016520	1.625	0	0.00	1.625	1.625	1.625	0
1740760080	1.625	0	0.00	1.625	1.625	1.625	0
1740673980	1.625	0	0.00	1.625	1.625	1.625	0
1740584040	1.625	0	0.00	1.625	1.625	1.625	0
1740498240	1.625	0	0.00	1.625	1.625	1.625	0
1740414420	1.625	-0.1	-5.80	1.725	1.725	1.625	0
1740152280	1.725	0	0.00	1.725	1.725	1.725	0
1740068940	1.725	0	0.00	1.725	1.725	1.725	0
1739982540	1.725	0	0.00	1.725	1.725	1.725	0
1739895960	1.725	0	0.00	1.725	1.725	1.725	0
1739806500	1.725	0	0.00	1.725	1.725	1.725	0
1739547420	1.725	0	0.00	1.725	1.8245	1.725	87052
1739460900	1.725	0.15	9.52	1.575	1.725	1.575	1000000
1739378040	1.575	0	0.00	1.575	1.575	1.575	0
1739291220	1.575	0	0.00	1.575	1.575	1.575	0
1739202480	1.575	0	0.00	1.575	1.575	1.575	0
1738937700	1.575	0	0.00	1.575	1.575	1.575	0
1738855980	1.575	0	0.00	1.575	1.575	1.575	0
1738772880	1.575	0	0.00	1.575	1.575	1.575	0
1738686480	1.575	-0.15	-8.70	1.725	1.725	1.525	162294
1738596900	1.725	0	0.00	1.725	1.725	1.725	0
1738337520	1.725	0	0.00	1.725	1.725	1.725	0
1738254840	1.725	0	0.00	1.725	1.725	1.725	0
1738165140	1.725	0.05	2.99	1.675	1.725	1.674	249345
1738078980	1.675	0.1	6.35	1.575	1.675	1.566	79488
1737975300	1.575	0	0.00	1.575	1.575	1.566	500
1737735960	1.575	0	0.00	1.575	1.575	1.575	0
1737649680	1.575	-0.15	-8.70	1.725	1.725	1.575	0
1737563340	1.725	0	0.00	1.725	1.725	1.725	0
1737476940	1.725	0	0.00	1.725	1.725	1.725	0
1737390480	1.725	0	0.00	1.725	1.725	1.725	0
1737131340	1.725	0	0.00	1.725	1.725	1.725	0
1737044940	1.725	0	0.00	1.725	1.725	1.725	0
1736955300	1.725	0	0.00	1.725	1.725	1.725	0
1736869080	1.725	0	0.00	1.725	1.725	1.725	0
1736782500	1.725	0	0.00	1.725	1.725	1.725	0
1736524020	1.725	-0.1	-5.48	1.825	1.825	1.725	0
1736439600	1.825	0	0.00	1.825	1.825	1.825	0
1736353620	1.825	0.1	5.80	1.725	1.825	1.725	2777
1736264400	1.725	0	0.00	1.725	1.725	1.725	0
1736180880	1.725	0	0.00	1.725	1.725	1.725	0
1735918500	1.725	0	0.00	1.725	1.725	1.725	0
1735832160	1.725	0	0.00	1.725	1.725	1.725	0
1735662660	1.725	0	0.00	1.725	1.725	1.725	0
1735576260	1.725	0	0.00	1.725	1.75	1.6755	752277
1735313700	1.725	0.1	6.15	1.625	1.725	1.625	0
1735057680	1.625	0	0.00	1.625	1.625	1.625	0
1734971280	1.625	0	0.00	1.625	1.625	1.625	0
1734712200	1.625	0	0.00	1.625	1.625	1.625	0
1734622440	1.625	0	0.00	1.625	1.625	1.625	0
1734536340	1.625	-0.03	-1.57	1.625	1.71	1.625	801851
1734449880	1.651	0.03	1.60	1.625	1.724	1.625	1201167
1734366420	1.625	0.1	6.56	1.525	1.661	1.525	569969
1734104460	1.525	0.4	35.56	1.225	1.525	1.225	2063393
1734020880	1.125	0	0.00	1.125	1.125	1.125	0

Kennedy Ventures

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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