Kennedy Ventures Plc Historical Data - KZG.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Kennedy Ventures Plc (KZG.GB)

0.475

0.00

(0.00%)

Closed July 27 10:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-9.52380952381	0.525	0.525	0.361	274324	0.475	DE
4	-0.05	-9.52380952381	0.525	0.525	0.361	321724	0.5189095	DE
12	-0.1	-17.3913043478	0.575	0.5995	0.361	275428	0.53603323	DE
26	-0.175	-26.9230769231	0.65	0.755	0.361	578639	0.56939436	DE
52	-0.375	-44.1176470588	0.85	0.8505	0.361	478050	0.60719061	DE
156	-0.975	-67.2413793103	1.45	1.75	0.361	498983	0.96873093	DE
260	-0.375	-44.1176470588	0.85	2.45	0.301	496081	1.07179316	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722004560	0.475	0	0.00	0.475	0.475	0.475	0
1721918040	0.475	0	0.00	0.475	0.475	0.475	0
1721834940	0.475	0	0.00	0.475	0.475	0.475	0
1721745720	0.475	0	0.00	0.475	0.475	0.475	0
1721658960	0.475	-0.05	-9.52	0.525	0.525	0.361	274324
1721399700	0.525	0	0.00	0.525	0.525	0.525	0
1721313360	0.525	0	0.00	0.525	0.525	0.525	0
1721229420	0.525	0	0.00	0.525	0.525	0.413	10022
1721140560	0.525	0	0.00	0.525	0.525	0.525	0
1721057340	0.525	0	0.00	0.525	0.525	0.475	903264
1720798020	0.525	0	0.00	0.525	0.525	0.525	0
1720711680	0.525	0	0.00	0.525	0.525	0.525	0
1720623300	0.525	0	0.00	0.525	0.525	0.525	0
1720538880	0.525	0	0.00	0.525	0.525	0.525	0
1720452360	0.525	0	0.00	0.525	0.525	0.525	0
1720193280	0.525	0	0.00	0.525	0.525	0.525	0
1720103580	0.525	0	0.00	0.525	0.525	0.4015	1500
1720020540	0.525	0	0.00	0.525	0.525	0.525	0
1719934080	0.525	0	0.00	0.525	0.525	0.401	15711
1719847500	0.525	0	0.00	0.525	0.525	0.428	297245
1719585240	0.525	0	0.00	0.525	0.525	0.426	750000
1719502140	0.525	0	0.00	0.525	0.525	0.525	0
1719415980	0.525	0	0.00	0.525	0.525	0.525	0
1719329280	0.525	0	0.00	0.525	0.525	0.525	0
1719242880	0.525	0	0.00	0.525	0.525	0.525	0
1718983740	0.525	-0.05	-8.70	0.575	0.575	0.45	49417
1718894280	0.575	0	0.00	0.575	0.575	0.575	0
1718807460	0.575	0	0.00	0.575	0.575	0.575	0
1718724540	0.575	0	0.00	0.575	0.575	0.575	0
1718634720	0.575	0	0.00	0.575	0.575	0.5014999	9165
1718378940	0.575	0	0.00	0.575	0.575	0.575	0
1718292600	0.575	0	0.00	0.575	0.575	0.5	300000
1718203020	0.575	0	0.00	0.575	0.575	0.575	0
1718119740	0.575	0	0.00	0.575	0.575	0.575	0
1718029980	0.575	0	0.00	0.575	0.575	0.575	0
1717770780	0.575	0	0.00	0.575	0.575	0.575	0
1717684800	0.575	0	0.00	0.575	0.575	0.575	0
1717600500	0.575	0	0.00	0.575	0.575	0.575	0
1717514760	0.575	0	0.00	0.575	0.575	0.575	0
1717428540	0.575	0	0.00	0.575	0.575	0.575	0
1717166580	0.575	0	0.00	0.575	0.575	0.575	0
1717079640	0.575	0	0.00	0.575	0.575	0.55	680806
1716993360	0.575	0	0.00	0.575	0.575	0.575	0
1716906960	0.575	0	0.00	0.575	0.575	0.575	0
1716564600	0.575	0	0.00	0.575	0.575	0.575	0
1716478140	0.575	0	0.00	0.575	0.575	0.575	0
1716388620	0.575	0	0.00	0.575	0.5995	0.575	13679
1716302280	0.575	0	0.00	0.575	0.575	0.575	0
1716215640	0.575	0	0.00	0.575	0.575	0.575	0
1715956440	0.575	0	0.00	0.575	0.575	0.575	0
1715870040	0.575	0	0.00	0.575	0.575	0.575	0
1715786940	0.575	0	0.00	0.575	0.575	0.575	0
1715700540	0.575	0	0.00	0.575	0.575	0.575	0
1715614140	0.575	0	0.00	0.575	0.575	0.575	0
1715355240	0.575	0	0.00	0.575	0.575	0.575	0
1715265300	0.575	0	0.00	0.575	0.575	0.575	0
1715182020	0.575	0	0.00	0.575	0.575	0.575	0
1715095740	0.575	0	0.00	0.575	0.575	0.575	0
1714750020	0.575	0	0.00	0.575	0.575	0.575	0
1714663440	0.575	0	0.00	0.575	0.6155	0.575	1069017
1714574280	0.575	-0.05	-8.00	0.475	0.65	0.475	1406819
1714487880	0.625	0	0.00	0.625	0.625	0.625	0
1714402080	0.625	0	0.00	0.625	0.625	0.625	0

Kennedy Ventures

Jpmorgan Realty Income ETF

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