Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/10/2015 117.40p 120.50p 112.30p 115.40p 1984770
28/10/2015 113.60p 120.70p 108.50p 119.60p 3560986
27/10/2015 120.50p 123.20p 114.60p 114.70p 1578896
26/10/2015 125.50p 129.80p 120.50p 120.60p 1637941
23/10/2015 125.30p 134.40p 125.00p 127.20p 2728816
22/10/2015 118.60p 124.97p 115.20p 123.30p 3034342
21/10/2015 126.40p 127.21p 117.40p 117.60p 4064250
20/10/2015 127.70p 129.30p 118.20p 124.30p 2027488
19/10/2015 137.10p 137.10p 125.60p 127.10p 3850128
16/10/2015 137.70p 143.90p 136.70p 136.70p 3640017
15/10/2015 133.60p 138.72p 128.90p 135.40p 3061541
14/10/2015 133.10p 135.20p 125.60p 129.70p 3384679
13/10/2015 142.80p 146.08p 132.40p 133.80p 3275342
12/10/2015 149.10p 153.50p 138.90p 144.50p 4974242
09/10/2015 131.30p 149.50p 130.58p 147.00p 7807344
08/10/2015 123.50p 134.10p 115.76p 133.80p 4397292
07/10/2015 112.00p 129.00p 109.80p 122.60p 9757785
06/10/2015 106.60p 112.30p 97.25p 108.90p 5230945
05/10/2015 97.00p 105.39p 94.10p 104.50p 3669189
02/10/2015 89.35p 94.35p 83.23p 91.75p 3904747
01/10/2015 85.20p 99.35p 85.20p 89.15p 6051414
30/09/2015 76.10p 84.65p 74.55p 84.65p 5909603
29/09/2015 76.00p 77.75p 65.10p 72.70p 8907408
28/09/2015 101.00p 101.90p 74.75p 74.75p 8332500
25/09/2015 106.50p 109.00p 98.00p 101.50p 2389733
24/09/2015 112.90p 112.90p 103.90p 104.80p 3215004
23/09/2015 105.30p 113.08p 105.30p 106.40p 4495901
22/09/2015 138.00p 139.00p 103.61p 104.40p 11258155
21/09/2015 148.80p 151.50p 138.00p 139.70p 2298758
18/09/2015 153.90p 157.01p 148.30p 150.70p 2871632
17/09/2015 157.80p 166.30p 155.34p 159.20p 3179236
16/09/2015 155.10p 157.00p 146.00p 156.50p 2182750
15/09/2015 151.90p 154.40p 146.20p 153.00p 1757202
14/09/2015 157.90p 161.10p 149.30p 152.70p 2313099
11/09/2015 160.80p 168.00p 160.80p 161.80p 1096231
10/09/2015 168.90p 170.10p 161.50p 161.50p 1660100
09/09/2015 168.20p 174.10p 168.20p 169.00p 2661577
08/09/2015 157.60p 165.50p 154.30p 164.40p 1900577
07/09/2015 154.00p 167.00p 154.00p 161.00p 3635379
04/09/2015 162.60p 162.60p 148.80p 149.70p 1996631
03/09/2015 156.90p 166.70p 156.29p 163.00p 1668594
02/09/2015 164.30p 165.60p 155.00p 155.70p 1828170
01/09/2015 170.00p 175.65p 160.86p 162.90p 2283216
28/08/2015 173.60p 178.70p 169.50p 174.40p 2551386
27/08/2015 167.40p 174.90p 163.10p 172.80p 3320112
26/08/2015 161.80p 172.30p 161.00p 163.70p 2328397
25/08/2015 162.70p 170.50p 157.20p 164.60p 2712540
24/08/2015 174.80p 174.80p 159.10p 160.40p 3168583
21/08/2015 169.00p 178.30p 168.18p 176.00p 2918137
20/08/2015 175.00p 190.00p 167.60p 177.40p 13860054
19/08/2015 152.00p 161.61p 151.63p 155.70p 4973057
18/08/2015 148.40p 149.30p 142.94p 146.20p 1969992
17/08/2015 149.80p 154.20p 146.38p 149.90p 1580952
14/08/2015 155.70p 155.70p 149.60p 149.60p 2346659
13/08/2015 158.40p 160.00p 152.30p 154.00p 1615093
12/08/2015 151.90p 157.50p 148.00p 157.00p 3567847
11/08/2015 158.50p 162.40p 151.50p 151.90p 3150299
10/08/2015 161.00p 163.56p 154.90p 162.90p 1951290
07/08/2015 157.70p 162.60p 156.00p 159.20p 1576586
06/08/2015 156.50p 158.76p 151.50p 156.60p 1517892
05/08/2015 155.30p 160.10p 153.10p 155.60p 1834153
04/08/2015 152.60p 157.90p 151.90p 154.60p 2341564
03/08/2015 160.30p 163.36p 144.70p 153.10p 3357904
31/07/2015 168.90p 168.90p 158.20p 161.90p 4887027
30/07/2015 174.70p 175.00p 166.70p 169.40p 2417397
29/07/2015 168.00p 173.60p 165.50p 172.70p 2448313
28/07/2015 158.40p 168.70p 156.80p 168.00p 3514693
27/07/2015 168.30p 170.00p 157.70p 158.20p 3540700
24/07/2015 175.00p 177.30p 168.50p 169.60p 2808011
23/07/2015 185.00p 187.33p 173.40p 173.40p 4605020
22/07/2015 192.10p 192.73p 185.40p 186.10p 2800025
21/07/2015 190.70p 195.70p 189.75p 194.40p 1994412
20/07/2015 193.30p 195.93p 185.00p 189.60p 2119158
17/07/2015 197.30p 199.50p 193.70p 194.70p 1426269
16/07/2015 200.00p 201.50p 197.41p 198.10p 1452667
15/07/2015 197.00p 207.30p 197.00p 201.20p 3557622
14/07/2015 194.00p 196.20p 191.30p 194.00p 1596802
13/07/2015 194.70p 195.90p 189.30p 193.20p 2047995
10/07/2015 191.80p 193.60p 186.00p 191.10p 2181753
09/07/2015 182.50p 190.26p 182.50p 187.60p 1792680
08/07/2015 184.90p 186.20p 180.30p 182.40p 2443971
07/07/2015 197.80p 198.74p 183.00p 183.50p 2580134
06/07/2015 202.20p 202.20p 193.50p 198.40p 2121513
03/07/2015 203.10p 204.20p 200.10p 202.60p 1281647
02/07/2015 203.10p 206.36p 199.00p 203.10p 2221193
01/07/2015 203.00p 207.00p 199.08p 203.40p 2145506
30/06/2015 212.30p 212.75p 202.60p 203.40p 3682917
29/06/2015 213.00p 214.30p 208.00p 211.20p 1524644
26/06/2015 215.10p 222.82p 213.40p 215.30p 2635905
25/06/2015 222.70p 225.50p 216.81p 217.50p 1028045
24/06/2015 222.70p 225.70p 220.00p 222.80p 1152603
23/06/2015 223.10p 226.70p 220.10p 223.50p 1623067
22/06/2015 225.30p 227.10p 218.70p 223.60p 1635598
19/06/2015 224.50p 226.50p 220.80p 221.10p 2029888
18/06/2015 222.90p 229.10p 222.60p 226.10p 1447678
17/06/2015 231.40p 234.10p 222.40p 223.80p 2601310
16/06/2015 242.40p 243.00p 230.40p 232.00p 2958742
15/06/2015 245.20p 249.20p 240.40p 244.00p 1700092
12/06/2015 247.10p 251.80p 243.00p 245.20p 1884691
11/06/2015 254.80p 256.98p 246.80p 249.70p 1244098
10/06/2015 246.00p 253.50p 245.20p 253.50p 2224220
09/06/2015 247.30p 250.60p 244.10p 245.50p 1585403
08/06/2015 255.10p 257.20p 247.30p 248.70p 1723501
05/06/2015 247.60p 255.80p 247.60p 250.00p 1678688
04/06/2015 253.00p 253.00p 248.30p 249.50p 1568101
03/06/2015 254.40p 261.00p 250.40p 253.00p 1628528
02/06/2015 245.30p 259.25p 241.00p 255.30p 2784246
01/06/2015 249.00p 253.71p 243.20p 244.70p 1776902
29/05/2015 247.20p 253.30p 245.00p 251.60p 2336438
28/05/2015 246.90p 250.50p 241.50p 247.20p 1602828
27/05/2015 240.20p 250.40p 238.80p 249.40p 2663402
26/05/2015 245.50p 247.70p 240.60p 241.70p 2004392
22/05/2015 244.80p 252.30p 241.00p 244.00p 2680330
21/05/2015 244.50p 252.68p 240.90p 243.00p 1904331
20/05/2015 250.00p 250.10p 242.60p 242.80p 3496752
19/05/2015 267.80p 267.80p 250.40p 250.40p 3391909
18/05/2015 268.00p 270.50p 260.90p 265.20p 1342337
15/05/2015 264.70p 271.20p 263.90p 269.90p 2251713
14/05/2015 259.50p 265.00p 252.96p 262.30p 1561653
13/05/2015 259.20p 263.40p 254.00p 259.50p 1971512
12/05/2015 251.40p 258.40p 250.10p 256.80p 1189629
11/05/2015 250.50p 260.10p 250.50p 254.30p 1328185
08/05/2015 252.00p 259.50p 246.60p 252.10p 2453617
07/05/2015 258.80p 258.80p 246.30p 247.50p 1996640
06/05/2015 270.80p 275.66p 256.20p 259.30p 2685294
05/05/2015 252.00p 274.30p 251.31p 269.60p 3307761
01/05/2015 253.70p 269.00p 252.21p 257.50p 1697803
30/04/2015 259.50p 261.10p 252.40p 261.10p 2715491
29/04/2015 252.00p 260.07p 248.10p 257.40p 2307327
28/04/2015 258.20p 258.20p 249.50p 251.00p 4186385
27/04/2015 254.20p 259.00p 247.00p 256.50p 4859367
24/04/2015 236.80p 260.50p 236.80p 253.40p 7603309
23/04/2015 231.20p 234.90p 225.40p 234.60p 2995076
22/04/2015 232.20p 234.30p 227.40p 229.00p 1532406
21/04/2015 236.90p 236.90p 229.96p 233.40p 768056
20/04/2015 228.20p 234.80p 228.20p 234.80p 1177679
17/04/2015 241.70p 244.73p 225.20p 227.80p 2348099
16/04/2015 240.00p 245.00p 233.99p 241.70p 2384548
15/04/2015 232.00p 239.82p 231.50p 239.50p 2733079
14/04/2015 220.70p 230.50p 218.04p 229.80p 1846476
13/04/2015 217.90p 220.00p 212.40p 219.70p 1262987
10/04/2015 215.20p 220.00p 212.00p 220.00p 1658311
09/04/2015 220.40p 221.51p 214.50p 216.20p 1912959
08/04/2015 220.90p 225.90p 215.21p 220.80p 2068670
07/04/2015 209.80p 220.80p 209.80p 219.30p 1659593
02/04/2015 212.30p 213.70p 209.10p 211.50p 1263462
01/04/2015 215.40p 215.50p 208.80p 213.70p 2069177
31/03/2015 217.20p 223.10p 213.00p 215.00p 3013525
30/03/2015 209.20p 213.90p 206.70p 212.00p 1216465
27/03/2015 219.00p 219.00p 203.10p 209.00p 1801092
26/03/2015 217.90p 224.30p 213.60p 215.70p 1479225
25/03/2015 219.30p 221.94p 215.40p 217.40p 1138610
24/03/2015 231.40p 232.82p 217.60p 217.60p 2214602
23/03/2015 229.90p 235.41p 223.50p 231.90p 4081209
20/03/2015 207.20p 230.48p 200.90p 227.00p 4027445
19/03/2015 203.60p 208.11p 201.25p 205.90p 1744226
18/03/2015 206.40p 206.80p 199.60p 201.60p 2199914
17/03/2015 197.50p 207.63p 197.50p 204.00p 1874560
16/03/2015 201.50p 202.00p 195.60p 200.40p 1535787
13/03/2015 206.20p 208.98p 195.88p 198.00p 1806225
12/03/2015 201.40p 215.90p 201.40p 207.10p 1722794
11/03/2015 205.40p 207.66p 198.30p 204.50p 1660749
10/03/2015 221.00p 221.10p 204.60p 206.00p 3102267
09/03/2015 225.00p 227.23p 220.50p 221.00p 1103826
06/03/2015 231.50p 233.28p 225.00p 225.60p 1501303
05/03/2015 236.80p 239.60p 231.60p 232.30p 1702398
04/03/2015 243.60p 247.60p 236.50p 241.00p 2737310
03/03/2015 247.80p 248.50p 242.30p 247.00p 1587064
02/03/2015 252.10p 257.20p 244.20p 246.00p 1561755
27/02/2015 254.00p 256.00p 244.60p 253.60p 1574958
26/02/2015 255.50p 265.80p 246.80p 249.50p 3020990
25/02/2015 256.10p 256.50p 249.70p 254.00p 1233526
24/02/2015 248.10p 257.50p 245.00p 254.60p 1719544
23/02/2015 257.00p 259.15p 250.30p 251.60p 759521
20/02/2015 249.50p 261.90p 249.50p 257.00p 1754133
19/02/2015 254.40p 254.40p 244.30p 252.50p 1089378
18/02/2015 257.70p 261.60p 246.30p 252.80p 2222238
17/02/2015 259.00p 269.10p 252.20p 254.20p 2734717
16/02/2015 255.00p 271.00p 253.15p 259.10p 2293457
13/02/2015 245.10p 261.31p 245.10p 257.70p 2669771
12/02/2015 235.00p 249.30p 235.00p 246.30p 1591495
11/02/2015 236.00p 240.30p 230.00p 235.70p 1663152
10/02/2015 247.30p 247.55p 237.90p 242.50p 1863699
09/02/2015 233.00p 246.35p 232.00p 244.90p 2589232
06/02/2015 229.70p 243.10p 229.70p 232.00p 2025324
05/02/2015 219.50p 231.86p 217.00p 229.70p 2086627
04/02/2015 220.00p 228.00p 216.64p 222.60p 2766056
03/02/2015 206.70p 220.00p 205.30p 220.00p 3276764
02/02/2015 199.80p 207.10p 198.70p 204.90p 1618062
30/01/2015 195.90p 202.40p 187.41p 200.80p 2026864
29/01/2015 192.50p 205.40p 181.10p 196.70p 2872009
28/01/2015 194.80p 196.84p 186.00p 192.10p 1905008
27/01/2015 192.40p 197.89p 188.00p 192.00p 1317332
26/01/2015 198.00p 198.00p 186.20p 194.70p 2460869
23/01/2015 209.00p 213.00p 195.10p 197.10p 2046151
22/01/2015 205.50p 215.78p 205.50p 208.90p 2318379
21/01/2015 208.00p 212.00p 205.05p 206.90p 2577027
20/01/2015 200.30p 208.80p 197.50p 208.00p 3327237
19/01/2015 196.90p 200.20p 192.09p 195.00p 2484171
16/01/2015 176.60p 197.70p 170.58p 194.10p 5122473

*Close Price adjusted for both dividends and splits