Kaz Minerals (KAZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kaz Minerals

Date Open High Low Close* Volume
10/05/2021 848.80p 850.40p 848.80p 849.00p 282745
07/05/2021 850.00p 850.40p 849.00p 849.00p 298560
06/05/2021 849.00p 850.00p 848.60p 849.00p 426329
05/05/2021 848.80p 850.00p 848.80p 849.20p 316788
04/05/2021 848.20p 850.00p 848.20p 849.00p 446021
03/05/2021 850.00p 850.00p 848.28p 848.40p 441771
30/04/2021 850.00p 850.00p 848.28p 848.40p 441771
29/04/2021 850.00p 850.00p 848.00p 848.80p 512111
28/04/2021 850.00p 863.00p 848.00p 848.00p 2426848
27/04/2021 849.00p 850.20p 849.00p 849.20p 654620
26/04/2021 849.00p 850.00p 843.60p 849.40p 464148
23/04/2021 849.80p 850.00p 848.80p 849.00p 278611
22/04/2021 850.00p 850.00p 848.80p 848.80p 423663
21/04/2021 849.60p 850.00p 848.80p 848.80p 608329
20/04/2021 849.20p 850.40p 848.40p 848.80p 1064525
19/04/2021 849.00p 868.60p 848.00p 848.80p 916388
16/04/2021 850.20p 850.40p 848.60p 849.00p 1197068
15/04/2021 848.60p 850.60p 848.60p 850.00p 936512
14/04/2021 849.00p 850.60p 848.60p 848.80p 2155150
13/04/2021 850.00p 852.83p 847.32p 848.60p 7201519
12/04/2021 868.00p 869.80p 859.00p 866.20p 3883446
09/04/2021 866.00p 868.80p 861.80p 868.80p 987721
08/04/2021 864.80p 867.00p 857.60p 866.20p 1224444
07/04/2021 858.80p 867.00p 858.80p 865.60p 1359090
06/04/2021 866.00p 870.00p 865.00p 865.00p 1905913
02/04/2021 866.00p 870.69p 865.73p 867.80p 853743
01/04/2021 866.00p 870.69p 865.73p 867.80p 853743
31/03/2021 866.80p 869.60p 865.00p 867.00p 2942116
30/03/2021 865.40p 868.60p 864.20p 866.40p 856181
29/03/2021 864.00p 866.20p 862.00p 865.00p 2549516
26/03/2021 862.00p 866.40p 861.20p 864.60p 24190442
25/03/2021 847.80p 852.58p 832.20p 840.00p 713596
24/03/2021 826.20p 854.60p 825.00p 854.60p 956256
23/03/2021 834.80p 835.40p 825.80p 826.00p 740826
22/03/2021 841.40p 841.40p 822.80p 831.00p 805184
19/03/2021 839.80p 850.22p 829.60p 838.40p 3971918
18/03/2021 845.60p 857.00p 840.20p 856.60p 621858
17/03/2021 845.00p 858.40p 838.20p 850.40p 764052
16/03/2021 843.20p 844.08p 830.00p 839.60p 394988
15/03/2021 832.60p 838.40p 822.00p 835.00p 525188
12/03/2021 820.00p 835.00p 815.60p 821.00p 1014646
11/03/2021 822.00p 849.00p 820.00p 828.20p 421705
10/03/2021 816.80p 820.00p 811.20p 815.00p 506626
09/03/2021 809.00p 818.00p 806.00p 815.00p 924897
08/03/2021 826.40p 827.33p 811.60p 811.60p 669758
05/03/2021 820.00p 830.20p 814.00p 820.00p 1008774
04/03/2021 813.00p 830.66p 813.00p 820.00p 1227067
03/03/2021 820.60p 844.80p 820.60p 828.20p 785804
02/03/2021 848.40p 853.20p 837.80p 838.00p 1937341
01/03/2021 830.00p 849.40p 830.00p 848.20p 702794
26/02/2021 850.00p 850.00p 825.21p 834.60p 1229249
25/02/2021 850.00p 862.00p 840.20p 853.20p 1163239
24/02/2021 869.40p 869.40p 845.00p 846.40p 567703
23/02/2021 870.00p 870.00p 842.40p 851.80p 771592
22/02/2021 856.00p 862.40p 845.60p 858.00p 740831
19/02/2021 819.80p 860.00p 819.80p 853.60p 658534
18/02/2021 819.00p 834.20p 818.20p 826.00p 528431
17/02/2021 801.00p 832.40p 801.00p 823.60p 792788
16/02/2021 818.80p 823.60p 807.75p 814.60p 605973
15/02/2021 805.00p 819.00p 801.20p 819.00p 867233
12/02/2021 801.00p 806.00p 795.80p 804.40p 1188113
11/02/2021 810.00p 819.40p 795.20p 807.00p 889013
10/02/2021 814.60p 815.80p 805.20p 811.00p 1181070
09/02/2021 812.00p 813.20p 803.80p 806.00p 434557
08/02/2021 802.00p 818.00p 790.40p 806.20p 527868
05/02/2021 799.00p 805.94p 796.00p 800.60p 700147
04/02/2021 790.20p 800.80p 786.80p 799.00p 3503282
03/02/2021 755.00p 774.20p 755.00p 773.60p 672673
02/02/2021 734.80p 810.00p 727.08p 758.20p 2037590
01/02/2021 735.00p 745.40p 729.26p 745.20p 730729
29/01/2021 723.00p 742.20p 718.60p 725.00p 635506
28/01/2021 705.00p 728.20p 700.40p 724.00p 1052722
27/01/2021 759.80p 759.80p 703.00p 720.00p 1243473
26/01/2021 730.20p 751.80p 730.00p 742.00p 410472
25/01/2021 747.00p 769.80p 738.40p 743.00p 674823
22/01/2021 765.00p 769.20p 749.46p 759.40p 759926
21/01/2021 753.20p 785.80p 739.55p 765.00p 1403885
20/01/2021 727.00p 751.40p 727.00p 751.20p 706895
19/01/2021 735.00p 735.00p 721.85p 727.20p 371538
18/01/2021 720.00p 731.40p 720.00p 720.60p 303546
15/01/2021 730.00p 731.80p 718.40p 731.40p 463226
14/01/2021 723.40p 730.40p 715.00p 726.20p 1260733
13/01/2021 715.00p 723.00p 715.00p 716.60p 681596
12/01/2021 723.80p 723.80p 706.29p 721.40p 4255392
11/01/2021 710.00p 720.40p 692.15p 719.00p 3268157
08/01/2021 712.00p 718.20p 701.34p 706.60p 662304
07/01/2021 691.00p 708.00p 682.59p 708.00p 1139400
06/01/2021 668.00p 688.55p 660.00p 679.40p 1110513
05/01/2021 666.00p 670.34p 650.00p 668.40p 481867
04/01/2021 660.80p 668.74p 655.40p 666.40p 730996
31/12/2020 645.20p 660.00p 645.20p 660.00p 357507
30/12/2020 658.00p 658.00p 651.60p 651.60p 192016
28/12/2020 645.80p 657.80p 645.80p 653.00p 105544
24/12/2020 645.80p 657.80p 645.80p 653.00p 105544
23/12/2020 644.40p 649.60p 644.20p 649.60p 358731
22/12/2020 650.00p 650.00p 645.60p 646.00p 250733
21/12/2020 645.20p 653.40p 643.20p 645.60p 548562
18/12/2020 653.00p 655.00p 647.60p 650.00p 578269
17/12/2020 655.00p 655.20p 647.00p 647.00p 280883
16/12/2020 645.00p 652.00p 645.00p 650.00p 511441
15/12/2020 644.80p 646.60p 642.00p 645.80p 553862
14/12/2020 658.00p 658.00p 641.00p 641.00p 1306551
11/12/2020 662.00p 665.80p 648.80p 648.80p 685178
10/12/2020 659.80p 664.60p 653.40p 660.00p 955488
09/12/2020 658.00p 660.00p 654.16p 655.60p 710313
08/12/2020 643.80p 655.00p 641.60p 655.00p 982277
07/12/2020 658.80p 661.40p 652.60p 656.80p 440066
04/12/2020 659.80p 662.40p 650.00p 661.80p 1235779
03/12/2020 650.00p 660.00p 645.60p 659.80p 682716
02/12/2020 648.60p 658.32p 639.11p 650.80p 1667746
01/12/2020 641.00p 645.40p 637.62p 643.20p 987301
30/11/2020 640.00p 641.00p 636.80p 640.80p 1460917
27/11/2020 637.20p 640.60p 636.80p 639.80p 1146469
26/11/2020 643.40p 643.40p 636.40p 638.00p 467123
25/11/2020 639.60p 640.92p 631.28p 640.20p 621910
24/11/2020 635.00p 639.60p 634.40p 638.00p 544077
23/11/2020 641.00p 641.00p 632.00p 632.00p 1153543
20/11/2020 635.20p 644.00p 635.00p 635.00p 1124939
19/11/2020 636.40p 642.20p 635.20p 640.00p 519774
18/11/2020 650.00p 650.00p 638.20p 640.00p 1304565
17/11/2020 646.00p 651.00p 645.60p 650.00p 1316525
16/11/2020 640.00p 651.00p 639.60p 646.00p 1740913
13/11/2020 639.00p 642.80p 639.00p 639.40p 960214
12/11/2020 638.80p 642.20p 635.00p 642.00p 2119514
10/11/2020 628.20p 633.32p 628.00p 630.60p 5309231
09/11/2020 628.00p 632.76p 626.83p 627.00p 2820152
06/11/2020 629.40p 629.60p 627.58p 628.00p 1548514
05/11/2020 625.20p 629.40p 625.20p 628.00p 1554651
04/11/2020 625.00p 632.60p 621.20p 632.60p 4505768
03/11/2020 629.40p 629.40p 624.60p 625.00p 2936785
02/11/2020 628.00p 630.00p 625.59p 626.00p 2539298
30/10/2020 629.00p 630.00p 623.00p 630.00p 4488325
29/10/2020 625.00p 630.80p 624.80p 630.00p 5083597
28/10/2020 635.00p 635.00p 620.00p 628.00p 14885256
27/10/2020 573.80p 578.60p 562.40p 570.80p 724063
26/10/2020 590.00p 598.60p 577.20p 579.00p 765708
23/10/2020 579.20p 598.80p 573.48p 590.00p 1051476
22/10/2020 590.00p 590.40p 575.80p 580.60p 699003
21/10/2020 586.80p 598.00p 577.20p 588.60p 908127
20/10/2020 562.20p 587.00p 562.20p 583.80p 701320
19/10/2020 568.00p 578.20p 563.80p 576.00p 580599
16/10/2020 558.60p 582.00p 558.60p 568.40p 1046719
15/10/2020 548.00p 571.80p 548.00p 564.60p 1264064
14/10/2020 542.00p 565.40p 542.00p 560.60p 696601
13/10/2020 551.00p 561.20p 547.80p 549.20p 1164044
12/10/2020 540.80p 552.60p 528.40p 550.00p 1156043
09/10/2020 517.00p 536.62p 517.00p 530.20p 1325352
08/10/2020 515.00p 522.07p 511.40p 511.40p 417882
07/10/2020 509.80p 521.67p 504.80p 520.20p 681990
06/10/2020 515.80p 523.40p 509.40p 509.80p 809150
05/10/2020 517.60p 521.76p 509.00p 518.60p 406419
02/10/2020 515.20p 515.77p 502.40p 512.40p 702062
01/10/2020 530.00p 534.87p 506.20p 511.40p 1177101
30/09/2020 520.00p 526.00p 513.20p 524.00p 1266944
29/09/2020 540.00p 540.00p 522.99p 524.60p 822967
28/09/2020 541.00p 542.60p 527.60p 531.80p 711900
25/09/2020 537.40p 544.36p 522.60p 528.00p 708648
24/09/2020 550.00p 552.20p 516.20p 531.80p 2018316
23/09/2020 561.00p 569.80p 551.20p 551.20p 903182
22/09/2020 550.00p 564.00p 550.00p 555.60p 930051
21/09/2020 580.00p 583.20p 551.40p 554.20p 1108504
18/09/2020 592.60p 593.10p 584.60p 588.00p 1151930
17/09/2020 585.00p 585.20p 573.93p 580.00p 913866
16/09/2020 579.80p 588.00p 573.20p 587.60p 871603
15/09/2020 585.00p 589.20p 575.60p 580.00p 586082
14/09/2020 583.60p 596.80p 579.55p 580.40p 399478
11/09/2020 565.80p 584.60p 565.49p 583.60p 1111728
10/09/2020 569.00p 580.20p 562.80p 566.00p 693459
09/09/2020 563.40p 581.20p 559.40p 578.00p 690703
08/09/2020 573.20p 582.80p 550.00p 564.60p 1088611
07/09/2020 560.00p 574.20p 556.40p 574.20p 457566
04/09/2020 548.00p 574.00p 539.34p 562.00p 719202
03/09/2020 584.00p 585.20p 546.80p 547.80p 903276
02/09/2020 597.80p 597.80p 576.00p 577.80p 797563
01/09/2020 585.20p 600.00p 581.40p 585.00p 1754122
31/08/2020 577.60p 582.80p 573.36p 580.00p 1165125
28/08/2020 577.60p 582.80p 573.36p 580.00p 1165125
27/08/2020 579.60p 585.40p 570.60p 570.60p 974532
26/08/2020 559.40p 578.80p 544.74p 578.80p 724255
25/08/2020 550.00p 563.60p 550.00p 551.80p 610320
24/08/2020 551.80p 572.20p 551.80p 556.60p 541352
21/08/2020 554.00p 567.00p 548.20p 555.40p 1921953
20/08/2020 567.80p 570.00p 556.60p 564.40p 998031
19/08/2020 582.80p 582.80p 557.20p 577.80p 950552
18/08/2020 568.00p 584.80p 562.25p 573.20p 801484
17/08/2020 563.80p 586.00p 563.80p 579.80p 900058
14/08/2020 573.00p 584.40p 560.00p 567.00p 905446
13/08/2020 595.80p 597.40p 575.40p 580.60p 859962
12/08/2020 579.00p 599.80p 579.00p 597.80p 736355
11/08/2020 584.20p 598.00p 584.20p 590.20p 887483
10/08/2020 573.40p 590.60p 572.40p 585.40p 405457
07/08/2020 585.00p 593.42p 568.00p 572.20p 607033
06/08/2020 588.80p 594.00p 582.80p 586.00p 558752
05/08/2020 569.80p 594.60p 564.60p 594.60p 1434074
04/08/2020 564.20p 573.00p 558.20p 559.40p 622974
03/08/2020 535.00p 569.52p 535.00p 566.80p 755409
31/07/2020 537.20p 559.80p 537.20p 540.60p 602019
30/07/2020 570.80p 570.80p 532.61p 545.00p 1252679
29/07/2020 558.00p 562.21p 549.00p 558.20p 857272
28/07/2020 565.00p 570.46p 547.80p 549.80p 728371

*Close Price adjusted for both dividends and splits