Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Kaz Minerals (KAZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/04/2010 | 1,554.00p | 1,567.00p | 1,538.00p | 1,557.00p | 1251985 |
| 14/04/2010 | 1,546.00p | 1,569.00p | 1,540.00p | 1,556.00p | 1400320 |
| 13/04/2010 | 1,568.00p | 1,576.00p | 1,525.00p | 1,527.00p | 4332517 |
| 12/04/2010 | 1,599.00p | 1,610.00p | 1,563.00p | 1,577.00p | 2161703 |
| 09/04/2010 | 1,576.00p | 1,600.00p | 1,575.00p | 1,591.00p | 1495255 |
| 08/04/2010 | 1,585.00p | 1,585.00p | 1,541.00p | 1,557.00p | 1848569 |
| 07/04/2010 | 1,621.00p | 1,627.00p | 1,595.00p | 1,603.00p | 1915842 |
| 06/04/2010 | 1,591.00p | 1,634.00p | 1,585.00p | 1,630.00p | 1416686 |
| 01/04/2010 | 1,533.00p | 1,597.00p | 1,533.00p | 1,582.00p | 2171735 |
| 31/03/2010 | 1,537.00p | 1,540.00p | 1,509.00p | 1,527.00p | 2649296 |
| 30/03/2010 | 1,550.00p | 1,577.00p | 1,531.00p | 1,543.00p | 1830011 |
| 29/03/2010 | 1,530.00p | 1,574.00p | 1,530.00p | 1,549.00p | 1499451 |
| 26/03/2010 | 1,519.00p | 1,530.00p | 1,507.00p | 1,525.00p | 1273311 |
| 25/03/2010 | 1,511.00p | 1,529.30p | 1,492.00p | 1,521.00p | 2067966 |
| 24/03/2010 | 1,505.00p | 1,526.00p | 1,471.00p | 1,511.00p | 1611495 |
| 23/03/2010 | 1,479.00p | 1,517.00p | 1,479.00p | 1,505.00p | 1405306 |
| 22/03/2010 | 1,476.00p | 1,476.00p | 1,432.00p | 1,476.00p | 1759718 |
| 19/03/2010 | 1,506.00p | 1,530.00p | 1,472.00p | 1,483.00p | 1925398 |
| 18/03/2010 | 1,519.00p | 1,529.00p | 1,492.00p | 1,504.00p | 1527064 |
| 17/03/2010 | 1,509.00p | 1,539.00p | 1,507.18p | 1,532.00p | 1404385 |
| 16/03/2010 | 1,477.00p | 1,504.00p | 1,472.00p | 1,496.00p | 1320519 |
| 15/03/2010 | 1,506.00p | 1,507.02p | 1,471.00p | 1,473.00p | 1480450 |
| 12/03/2010 | 1,505.00p | 1,533.21p | 1,482.00p | 1,517.00p | 2731463 |
| 11/03/2010 | 1,511.00p | 1,541.00p | 1,484.42p | 1,496.00p | 3243718 |
| 10/03/2010 | 1,525.00p | 1,552.00p | 1,511.00p | 1,545.00p | 1754233 |
| 09/03/2010 | 1,529.00p | 1,530.00p | 1,479.00p | 1,523.00p | 2338919 |
| 08/03/2010 | 1,534.00p | 1,563.00p | 1,522.00p | 1,529.00p | 1465584 |
| 05/03/2010 | 1,505.00p | 1,556.33p | 1,486.00p | 1,546.00p | 2972210 |
| 04/03/2010 | 1,476.00p | 1,548.00p | 1,475.00p | 1,501.00p | 4293218 |
| 03/03/2010 | 1,456.00p | 1,531.00p | 1,445.00p | 1,516.00p | 4015644 |
| 02/03/2010 | 1,411.00p | 1,451.74p | 1,399.00p | 1,446.00p | 3501427 |
| 01/03/2010 | 1,400.00p | 1,410.00p | 1,378.00p | 1,410.00p | 3735836 |
| 26/02/2010 | 1,320.00p | 1,352.00p | 1,313.00p | 1,341.00p | 2761776 |
| 25/02/2010 | 1,318.00p | 1,344.00p | 1,286.00p | 1,307.00p | 4039493 |
| 24/02/2010 | 1,339.00p | 1,395.50p | 1,310.00p | 1,332.00p | 3165560 |
| 23/02/2010 | 1,372.00p | 1,400.00p | 1,331.00p | 1,338.00p | 4111162 |
| 22/02/2010 | 1,352.00p | 1,384.00p | 1,351.00p | 1,363.00p | 2461479 |
| 19/02/2010 | 1,317.00p | 1,347.00p | 1,313.00p | 1,335.00p | 2877720 |
| 18/02/2010 | 1,305.00p | 1,354.65p | 1,287.30p | 1,349.00p | 4496549 |
| 17/02/2010 | 1,310.00p | 1,338.00p | 1,301.08p | 1,311.00p | 4699755 |
| 16/02/2010 | 1,280.00p | 1,304.00p | 1,264.00p | 1,300.00p | 2909490 |
| 15/02/2010 | 1,259.00p | 1,293.00p | 1,256.00p | 1,264.00p | 1402938 |
| 12/02/2010 | 1,284.00p | 1,303.00p | 1,233.00p | 1,253.00p | 3606526 |
| 11/02/2010 | 1,280.00p | 1,314.00p | 1,251.00p | 1,277.00p | 2431026 |
| 10/02/2010 | 1,285.00p | 1,305.25p | 1,242.00p | 1,259.00p | 3999791 |
| 09/02/2010 | 1,245.00p | 1,304.00p | 1,233.00p | 1,275.00p | 3895718 |
| 08/02/2010 | 1,225.00p | 1,261.00p | 1,182.00p | 1,240.00p | 5215345 |
| 05/02/2010 | 1,185.00p | 1,236.00p | 1,137.00p | 1,207.00p | 7554848 |
| 04/02/2010 | 1,319.00p | 1,325.00p | 1,188.00p | 1,199.00p | 7123422 |
| 03/02/2010 | 1,356.00p | 1,370.00p | 1,320.00p | 1,325.00p | 4048768 |
| 02/02/2010 | 1,290.00p | 1,341.00p | 1,283.00p | 1,331.00p | 3389649 |
| 01/02/2010 | 1,215.00p | 1,287.00p | 1,206.00p | 1,281.00p | 3121849 |
| 29/01/2010 | 1,235.00p | 1,250.00p | 1,209.00p | 1,219.00p | 4199362 |
| 28/01/2010 | 1,284.00p | 1,312.00p | 1,224.00p | 1,226.00p | 3323512 |
| 27/01/2010 | 1,252.00p | 1,284.00p | 1,228.00p | 1,265.00p | 2633505 |
| 26/01/2010 | 1,280.00p | 1,285.49p | 1,252.00p | 1,274.00p | 3292529 |
| 25/01/2010 | 1,285.00p | 1,337.38p | 1,277.00p | 1,304.00p | 2479068 |
| 22/01/2010 | 1,277.00p | 1,300.00p | 1,235.00p | 1,294.00p | 3609184 |
| 21/01/2010 | 1,389.00p | 1,399.00p | 1,278.75p | 1,280.00p | 4582778 |
| 20/01/2010 | 1,424.00p | 1,437.00p | 1,349.00p | 1,362.00p | 3259433 |
| 19/01/2010 | 1,447.00p | 1,454.10p | 1,402.00p | 1,441.00p | 1557233 |
| 18/01/2010 | 1,420.00p | 1,452.00p | 1,416.00p | 1,445.00p | 1428848 |
| 15/01/2010 | 1,450.00p | 1,475.00p | 1,401.00p | 1,410.00p | 2524802 |
| 14/01/2010 | 1,443.00p | 1,478.00p | 1,440.00p | 1,450.00p | 2140092 |
| 13/01/2010 | 1,421.00p | 1,450.80p | 1,408.00p | 1,426.00p | 2146929 |
| 12/01/2010 | 1,483.00p | 1,490.00p | 1,422.00p | 1,435.00p | 3047520 |
| 11/01/2010 | 1,516.00p | 1,558.00p | 1,484.00p | 1,492.00p | 2286964 |
| 08/01/2010 | 1,465.00p | 1,511.00p | 1,465.00p | 1,499.00p | 2461836 |
| 07/01/2010 | 1,428.00p | 1,481.00p | 1,409.00p | 1,463.00p | 2616509 |
| 06/01/2010 | 1,404.00p | 1,445.00p | 1,387.00p | 1,436.00p | 1644219 |
| 05/01/2010 | 1,375.00p | 1,407.08p | 1,366.00p | 1,397.00p | 2173888 |
| 04/01/2010 | 1,326.00p | 1,379.00p | 1,324.00p | 1,379.00p | 1753537 |
| 31/12/2009 | 1,315.00p | 1,331.00p | 1,315.00p | 1,328.00p | 274639 |
| 30/12/2009 | 1,303.00p | 1,323.00p | 1,291.00p | 1,315.00p | 1278040 |
| 29/12/2009 | 1,299.00p | 1,322.00p | 1,292.00p | 1,310.00p | 1318075 |
| 24/12/2009 | 1,269.00p | 1,293.00p | 1,267.00p | 1,288.00p | 233013 |
| 23/12/2009 | 1,253.00p | 1,293.00p | 1,248.00p | 1,272.00p | 1532481 |
| 22/12/2009 | 1,267.00p | 1,279.00p | 1,246.00p | 1,246.00p | 915930 |
| 21/12/2009 | 1,248.00p | 1,278.00p | 1,248.00p | 1,261.00p | 1239139 |
| 18/12/2009 | 1,238.00p | 1,288.00p | 1,238.00p | 1,250.00p | 2695340 |
| 17/12/2009 | 1,272.00p | 1,283.00p | 1,245.00p | 1,245.00p | 1502626 |
| 16/12/2009 | 1,249.00p | 1,298.06p | 1,249.00p | 1,292.00p | 1474473 |
| 15/12/2009 | 1,274.00p | 1,287.00p | 1,236.00p | 1,255.00p | 1434846 |
| 14/12/2009 | 1,270.00p | 1,283.00p | 1,261.00p | 1,268.00p | 742857 |
| 11/12/2009 | 1,230.00p | 1,283.00p | 1,230.00p | 1,253.00p | 1817356 |
| 10/12/2009 | 1,230.00p | 1,251.00p | 1,226.00p | 1,226.00p | 1910279 |
| 09/12/2009 | 1,249.00p | 1,254.00p | 1,197.50p | 1,224.00p | 2910945 |
| 08/12/2009 | 1,269.00p | 1,296.00p | 1,243.00p | 1,250.00p | 3053345 |
| 07/12/2009 | 1,280.00p | 1,283.00p | 1,249.90p | 1,279.00p | 2176208 |
| 04/12/2009 | 1,263.00p | 1,345.00p | 1,263.00p | 1,273.00p | 3202337 |
| 03/12/2009 | 1,319.00p | 1,331.00p | 1,290.90p | 1,299.00p | 2599834 |
| 02/12/2009 | 1,298.00p | 1,319.00p | 1,273.05p | 1,310.00p | 2730329 |
| 01/12/2009 | 1,254.00p | 1,284.00p | 1,243.00p | 1,280.00p | 2747237 |
| 30/11/2009 | 1,252.00p | 1,261.00p | 1,213.00p | 1,233.00p | 1760213 |
| 27/11/2009 | 1,174.00p | 1,248.00p | 1,141.00p | 1,237.00p | 3716591 |
| 26/11/2009 | 1,268.00p | 1,279.95p | 1,202.20p | 1,213.00p | 3572106 |
| 25/11/2009 | 1,305.00p | 1,319.00p | 1,281.00p | 1,296.00p | 2315368 |
| 24/11/2009 | 1,288.00p | 1,324.00p | 1,277.00p | 1,281.00p | 1981627 |
| 23/11/2009 | 1,300.00p | 1,336.00p | 1,295.00p | 1,320.00p | 2391419 |
| 20/11/2009 | 1,276.00p | 1,308.30p | 1,252.00p | 1,266.00p | 2290712 |
| 19/11/2009 | 1,327.00p | 1,327.00p | 1,265.00p | 1,273.00p | 3351218 |
| 18/11/2009 | 1,300.00p | 1,339.59p | 1,300.00p | 1,327.00p | 3651922 |
| 17/11/2009 | 1,294.00p | 1,304.00p | 1,267.00p | 1,300.00p | 2940919 |
| 16/11/2009 | 1,294.00p | 1,306.00p | 1,276.00p | 1,300.00p | 2446679 |
| 13/11/2009 | 1,231.00p | 1,266.79p | 1,231.00p | 1,258.00p | 3913936 |
| 12/11/2009 | 1,274.00p | 1,302.00p | 1,252.00p | 1,270.00p | 2718557 |
| 11/11/2009 | 1,277.00p | 1,317.00p | 1,264.00p | 1,290.00p | 4292351 |
| 10/11/2009 | 1,272.00p | 1,292.00p | 1,232.00p | 1,252.00p | 3532121 |
| 09/11/2009 | 1,234.00p | 1,296.00p | 1,234.00p | 1,286.00p | 2467247 |
| 06/11/2009 | 1,220.00p | 1,229.00p | 1,171.00p | 1,213.00p | 2502749 |
| 05/11/2009 | 1,178.00p | 1,217.00p | 1,145.00p | 1,207.00p | 3379834 |
| 04/11/2009 | 1,151.00p | 1,204.00p | 1,138.00p | 1,197.00p | 3164232 |
| 03/11/2009 | 1,115.00p | 1,130.00p | 1,070.00p | 1,120.00p | 3606986 |
| 02/11/2009 | 1,088.00p | 1,162.00p | 1,079.00p | 1,138.00p | 4401869 |
| 30/10/2009 | 1,207.00p | 1,215.00p | 1,082.00p | 1,089.00p | 4401199 |
| 29/10/2009 | 1,097.00p | 1,198.00p | 1,057.00p | 1,186.00p | 6742039 |
| 28/10/2009 | 1,217.00p | 1,217.00p | 1,111.00p | 1,113.00p | 5634515 |
| 27/10/2009 | 1,263.00p | 1,277.00p | 1,222.00p | 1,224.00p | 2678726 |
| 26/10/2009 | 1,291.00p | 1,314.00p | 1,247.00p | 1,262.00p | 2631044 |
| 23/10/2009 | 1,278.00p | 1,317.00p | 1,277.00p | 1,294.00p | 3218959 |
| 22/10/2009 | 1,255.00p | 1,269.00p | 1,234.00p | 1,252.00p | 2144305 |
| 21/10/2009 | 1,301.00p | 1,301.00p | 1,233.00p | 1,283.00p | 3140103 |
| 20/10/2009 | 1,323.00p | 1,332.00p | 1,284.00p | 1,288.00p | 2868358 |
| 19/10/2009 | 1,272.00p | 1,306.00p | 1,268.00p | 1,301.00p | 1797339 |
| 16/10/2009 | 1,310.00p | 1,320.00p | 1,236.00p | 1,258.00p | 3613004 |
| 15/10/2009 | 1,296.00p | 1,311.00p | 1,263.00p | 1,295.00p | 3628021 |
| 14/10/2009 | 1,224.00p | 1,295.00p | 1,216.00p | 1,289.00p | 5224521 |
| 13/10/2009 | 1,163.00p | 1,220.00p | 1,154.00p | 1,178.00p | 3787182 |
| 12/10/2009 | 1,161.00p | 1,182.00p | 1,148.00p | 1,173.00p | 1583393 |
| 09/10/2009 | 1,140.00p | 1,155.00p | 1,115.00p | 1,148.00p | 2133411 |
| 08/10/2009 | 1,130.00p | 1,153.00p | 1,120.00p | 1,152.00p | 3215962 |
| 07/10/2009 | 1,089.00p | 1,120.00p | 1,081.00p | 1,098.00p | 3381765 |
| 06/10/2009 | 1,016.00p | 1,099.00p | 1,015.00p | 1,093.00p | 3192258 |
| 05/10/2009 | 994.00p | 1,030.00p | 983.50p | 1,002.00p | 3282449 |
| 02/10/2009 | 1,031.00p | 1,031.00p | 955.00p | 986.50p | 4731964 |
| 01/10/2009 | 1,075.00p | 1,104.00p | 1,035.00p | 1,037.00p | 2744272 |
| 30/09/2009 | 1,083.00p | 1,098.00p | 1,047.00p | 1,074.00p | 2274455 |
| 29/09/2009 | 1,075.00p | 1,090.00p | 1,047.00p | 1,074.00p | 1835260 |
| 28/09/2009 | 1,050.00p | 1,075.00p | 1,016.00p | 1,074.00p | 2282552 |
| 25/09/2009 | 1,064.00p | 1,074.00p | 1,050.00p | 1,055.00p | 2893811 |
| 24/09/2009 | 1,094.00p | 1,117.00p | 1,051.00p | 1,064.00p | 4208937 |
| 23/09/2009 | 1,099.00p | 1,133.00p | 1,084.00p | 1,102.00p | 2809015 |
| 22/09/2009 | 1,093.00p | 1,124.00p | 1,093.00p | 1,099.00p | 2051376 |
| 21/09/2009 | 1,077.00p | 1,116.00p | 1,063.00p | 1,087.00p | 3672678 |
*Close Price adjusted for both dividends and splits