Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/03/2014 259.10p 269.50p 256.40p 264.10p 2095561
28/03/2014 253.40p 259.50p 251.30p 256.40p 2014168
27/03/2014 251.30p 257.50p 249.20p 251.30p 1883888
26/03/2014 247.00p 259.50p 246.20p 253.30p 2361964
25/03/2014 240.60p 247.20p 238.10p 246.20p 2062626
24/03/2014 246.70p 249.00p 239.28p 240.20p 2336562
21/03/2014 248.20p 251.75p 242.90p 249.00p 6260703
20/03/2014 251.40p 253.90p 244.90p 250.30p 1819787
19/03/2014 256.10p 260.91p 250.05p 253.90p 1938825
18/03/2014 255.00p 260.90p 251.70p 257.00p 2896481
17/03/2014 263.60p 264.80p 252.70p 255.10p 2886797
14/03/2014 269.40p 270.00p 261.00p 264.00p 2179145
13/03/2014 276.80p 281.70p 268.82p 270.00p 2723293
12/03/2014 273.80p 284.40p 273.00p 279.90p 2707613
11/03/2014 285.40p 292.90p 278.86p 281.50p 1762233
10/03/2014 288.00p 292.49p 277.76p 286.30p 2015982
07/03/2014 298.80p 305.80p 289.10p 292.50p 2436743
06/03/2014 301.50p 310.00p 296.00p 301.20p 1884751
05/03/2014 297.00p 305.61p 294.13p 296.00p 1997370
04/03/2014 303.80p 309.10p 291.14p 299.40p 2484003
03/03/2014 286.20p 312.30p 285.13p 297.30p 3332060
28/02/2014 308.00p 324.80p 295.60p 305.40p 6729323
27/02/2014 255.00p 310.00p 254.46p 310.00p 18814216
26/02/2014 233.50p 235.00p 223.40p 223.40p 1354046
25/02/2014 233.00p 233.44p 229.31p 233.00p 1452711
24/02/2014 234.90p 235.00p 226.80p 232.30p 1527994
21/02/2014 229.30p 238.26p 227.50p 236.20p 2284791
20/02/2014 226.50p 230.00p 224.70p 229.40p 1638579
19/02/2014 226.30p 234.00p 225.90p 230.10p 1727131
18/02/2014 237.00p 238.10p 228.00p 229.00p 2175645
17/02/2014 228.10p 238.80p 223.70p 237.60p 3746780
14/02/2014 207.70p 239.10p 206.30p 233.90p 7915603
13/02/2014 205.00p 207.86p 198.70p 206.30p 1957260
12/02/2014 209.50p 212.05p 198.00p 205.10p 4190765
11/02/2014 210.00p 230.00p 177.00p 208.40p 13084430
10/02/2014 178.80p 180.22p 176.10p 177.00p 787907
07/02/2014 177.00p 180.00p 175.07p 178.70p 966448
06/02/2014 179.50p 180.00p 174.10p 175.30p 943079
05/02/2014 175.00p 178.00p 172.40p 177.70p 1148872
04/02/2014 176.10p 177.60p 174.00p 175.10p 1397576
03/02/2014 178.50p 179.92p 175.70p 177.60p 1580841
31/01/2014 174.50p 179.30p 171.50p 178.10p 2080341
30/01/2014 186.40p 188.90p 170.00p 171.50p 3607529
29/01/2014 180.40p 182.50p 177.00p 179.00p 2532046
28/01/2014 171.50p 179.04p 170.09p 178.90p 1618094
27/01/2014 171.70p 176.86p 170.60p 172.80p 2687011
24/01/2014 180.00p 180.94p 171.00p 172.00p 2680957
23/01/2014 178.40p 182.90p 176.40p 180.40p 1768072
22/01/2014 185.50p 190.10p 177.70p 179.80p 3044751
21/01/2014 195.30p 199.40p 184.29p 185.50p 2628475
20/01/2014 195.00p 196.93p 194.19p 195.00p 1082184
17/01/2014 197.60p 199.80p 194.00p 195.20p 1012136
16/01/2014 193.80p 200.91p 192.00p 196.50p 1911338
15/01/2014 194.00p 197.10p 191.60p 195.70p 829901
14/01/2014 192.50p 195.01p 191.10p 194.30p 1391218
13/01/2014 194.00p 197.60p 192.88p 193.90p 1408706
10/01/2014 197.00p 200.00p 195.60p 196.80p 1451210
09/01/2014 197.00p 201.00p 195.47p 196.70p 1970066
08/01/2014 200.00p 201.90p 195.70p 197.40p 1146886
07/01/2014 204.20p 204.20p 196.60p 200.30p 2163233
06/01/2014 209.80p 210.30p 201.10p 201.30p 1876717
03/01/2014 214.00p 217.00p 205.90p 209.80p 2090556
02/01/2014 220.00p 222.51p 214.82p 216.10p 1621094
31/12/2013 216.10p 220.61p 214.28p 218.60p 415950
30/12/2013 219.50p 221.88p 215.60p 217.80p 1551130
27/12/2013 200.00p 219.80p 200.00p 218.50p 2683237
24/12/2013 196.70p 201.01p 196.70p 199.00p 299359
23/12/2013 192.30p 199.30p 191.60p 196.90p 1445076
20/12/2013 190.50p 193.70p 188.30p 193.70p 2050050
19/12/2013 196.20p 197.20p 187.90p 190.60p 2656698
18/12/2013 200.90p 203.13p 194.00p 194.90p 1678951
17/12/2013 193.90p 201.32p 193.01p 200.50p 1828581
16/12/2013 191.00p 196.40p 191.00p 195.90p 2025459
13/12/2013 207.00p 207.70p 190.00p 191.00p 6127190
12/12/2013 205.00p 207.50p 198.90p 205.90p 3039686
11/12/2013 205.20p 209.00p 201.90p 205.60p 4810622
10/12/2013 209.00p 213.30p 204.90p 206.40p 2210838
09/12/2013 222.00p 224.00p 209.50p 213.30p 2418453
06/12/2013 215.80p 220.00p 210.50p 217.80p 1304302
05/12/2013 211.70p 219.05p 211.70p 216.70p 1295291
04/12/2013 215.50p 217.30p 203.80p 212.20p 1946399
03/12/2013 223.10p 225.52p 208.00p 213.50p 3470293
02/12/2013 235.00p 241.33p 223.60p 224.00p 1590743
29/11/2013 237.80p 244.40p 233.60p 237.30p 1359393
28/11/2013 223.10p 245.10p 223.10p 240.00p 2267632
27/11/2013 231.50p 235.10p 217.00p 223.70p 3301230
26/11/2013 236.90p 237.70p 230.00p 234.30p 2064423
25/11/2013 242.40p 242.40p 236.80p 238.00p 563732
22/11/2013 239.80p 241.42p 234.40p 240.10p 987323
21/11/2013 238.50p 243.08p 235.88p 240.10p 1100564
20/11/2013 242.00p 245.90p 236.70p 240.10p 1367315
19/11/2013 248.00p 249.00p 242.20p 243.20p 804157
18/11/2013 247.00p 249.90p 242.50p 249.00p 872260
15/11/2013 247.60p 249.44p 242.90p 246.80p 807109
14/11/2013 244.40p 249.50p 239.10p 247.70p 1054364
13/11/2013 243.50p 247.30p 240.00p 240.20p 1957499
12/11/2013 250.60p 254.50p 242.00p 242.00p 1615659
11/11/2013 256.00p 259.57p 251.70p 251.70p 785076
08/11/2013 253.80p 258.34p 251.09p 256.20p 1880449
07/11/2013 272.50p 282.20p 255.00p 255.00p 2637066
06/11/2013 268.40p 282.10p 268.10p 268.10p 1671550
05/11/2013 259.60p 276.94p 259.40p 269.20p 2474444
04/11/2013 254.20p 262.68p 251.10p 259.40p 1119783
01/11/2013 264.80p 264.90p 252.40p 254.00p 1265848
31/10/2013 265.40p 268.00p 259.30p 261.90p 1054464
30/10/2013 263.30p 268.30p 261.70p 266.60p 1881423
29/10/2013 258.00p 263.00p 253.10p 263.00p 1364716
28/10/2013 258.50p 265.48p 256.60p 260.30p 493528
25/10/2013 261.40p 267.60p 256.80p 263.00p 1382308
24/10/2013 264.90p 267.00p 251.40p 265.00p 1415820
23/10/2013 260.10p 262.00p 251.00p 251.40p 1151898
22/10/2013 254.90p 263.38p 252.00p 262.00p 957740
21/10/2013 255.70p 262.50p 255.10p 255.90p 717299
18/10/2013 260.00p 264.20p 254.38p 255.10p 1060925
17/10/2013 259.10p 263.10p 251.68p 259.80p 1020350
16/10/2013 267.40p 267.40p 260.00p 260.60p 747186
15/10/2013 257.20p 268.10p 257.20p 268.10p 1081795
14/10/2013 255.50p 259.54p 254.80p 255.20p 895107
11/10/2013 256.00p 259.60p 251.50p 257.30p 893267
10/10/2013 246.00p 254.50p 244.88p 254.50p 1181151
09/10/2013 256.10p 256.10p 241.72p 246.00p 1518678
08/10/2013 252.50p 259.30p 246.40p 255.20p 1139955
07/10/2013 251.00p 258.00p 248.00p 252.90p 1679891
04/10/2013 254.60p 258.10p 251.00p 251.00p 1280477
03/10/2013 262.70p 263.90p 252.10p 254.10p 726644
02/10/2013 253.50p 262.00p 253.50p 262.00p 655345
01/10/2013 267.50p 275.00p 253.60p 256.70p 1939747
30/09/2013 267.90p 273.40p 261.00p 266.00p 2061407
27/09/2013 288.40p 288.50p 273.10p 273.90p 1333781
26/09/2013 293.40p 296.50p 283.20p 286.70p 1731319
25/09/2013 292.20p 299.30p 288.00p 292.90p 857228
24/09/2013 295.80p 298.10p 285.30p 292.00p 1433625
23/09/2013 293.80p 300.00p 287.60p 290.10p 1777965
20/09/2013 300.00p 308.50p 292.60p 292.60p 1750751
19/09/2013 305.40p 310.40p 297.60p 298.00p 1723740
18/09/2013 301.70p 301.70p 295.70p 297.20p 643221
17/09/2013 296.80p 300.70p 283.50p 300.20p 1532898
16/09/2013 306.70p 306.70p 285.40p 290.00p 2145580
13/09/2013 303.00p 303.10p 295.70p 301.10p 1033625
12/09/2013 313.60p 313.60p 300.05p 303.10p 1591262
11/09/2013 309.00p 310.90p 306.20p 309.20p 1033835
10/09/2013 319.50p 319.50p 309.90p 310.90p 1401037
09/09/2013 313.10p 320.00p 312.10p 314.00p 1107826
06/09/2013 311.00p 317.80p 307.80p 311.80p 1203918
05/09/2013 309.80p 314.90p 308.60p 314.90p 759669
04/09/2013 308.20p 315.00p 304.00p 310.20p 624964
03/09/2013 310.40p 314.00p 303.40p 312.10p 1688648
02/09/2013 304.20p 311.40p 301.50p 305.70p 1004292
30/08/2013 308.60p 312.40p 300.40p 301.50p 1991842
29/08/2013 311.20p 312.40p 301.00p 312.40p 1723599
28/08/2013 300.00p 314.60p 299.00p 308.70p 1682924
27/08/2013 311.00p 316.40p 301.40p 302.80p 2341316
23/08/2013 306.60p 315.90p 303.80p 309.20p 2366544
22/08/2013 300.00p 311.10p 298.29p 308.70p 1258089
21/08/2013 304.00p 304.30p 294.20p 301.50p 2017321
20/08/2013 306.00p 306.60p 291.60p 301.80p 1969852
19/08/2013 316.50p 316.50p 301.30p 306.60p 1445234
16/08/2013 300.00p 317.40p 299.40p 316.50p 2284350
15/08/2013 301.90p 302.10p 294.22p 299.40p 1683749
14/08/2013 314.00p 314.00p 289.00p 302.10p 3089294
13/08/2013 305.00p 313.32p 303.10p 306.20p 2446698
12/08/2013 283.60p 305.60p 282.10p 303.10p 2695620
09/08/2013 259.00p 289.00p 256.80p 285.00p 4630110
08/08/2013 249.50p 262.70p 249.50p 261.10p 2099786
07/08/2013 253.30p 253.30p 239.20p 247.90p 2110066
06/08/2013 264.40p 268.00p 245.60p 247.00p 3280045
05/08/2013 258.80p 269.40p 258.80p 265.70p 1565326
02/08/2013 277.40p 277.40p 258.90p 262.50p 2327251
01/08/2013 263.20p 272.10p 258.90p 271.20p 1294832
31/07/2013 267.90p 273.30p 260.10p 260.30p 1091178
30/07/2013 270.50p 270.50p 262.90p 267.70p 1395969
29/07/2013 272.00p 273.50p 262.50p 269.20p 1171616
26/07/2013 263.60p 278.20p 262.20p 268.50p 2334650
25/07/2013 278.50p 281.00p 262.70p 263.30p 1813604
24/07/2013 278.00p 281.00p 269.70p 281.00p 1967169
23/07/2013 256.10p 272.50p 254.00p 272.50p 2311363
22/07/2013 257.50p 259.90p 251.50p 256.00p 2215335
19/07/2013 259.70p 265.20p 254.60p 258.30p 1663744
18/07/2013 250.00p 261.10p 244.80p 261.10p 2228035
17/07/2013 250.70p 257.20p 249.20p 250.70p 1620264
16/07/2013 247.50p 255.00p 243.00p 251.40p 1737708
15/07/2013 251.00p 257.70p 240.90p 245.90p 1873086
12/07/2013 260.00p 260.00p 247.10p 255.20p 1531456
11/07/2013 257.00p 263.07p 250.50p 257.30p 1564441
10/07/2013 260.00p 260.00p 247.00p 250.50p 3007136
09/07/2013 260.00p 264.50p 256.60p 260.90p 2401064
08/07/2013 255.10p 259.40p 250.00p 256.60p 1279085
05/07/2013 271.00p 271.00p 251.20p 251.60p 2538421
04/07/2013 264.20p 274.80p 262.00p 268.70p 932302
03/07/2013 261.00p 277.20p 260.90p 262.80p 1943472
02/07/2013 277.80p 283.90p 264.56p 266.10p 1926472
01/07/2013 262.70p 282.00p 254.89p 280.00p 2831918
28/06/2013 265.20p 269.30p 250.10p 258.70p 2819980
27/06/2013 266.80p 275.59p 263.20p 265.00p 3300425
26/06/2013 244.00p 265.90p 240.47p 262.40p 6012290
25/06/2013 238.80p 245.00p 233.70p 244.40p 4178286
24/06/2013 241.00p 269.40p 227.52p 233.70p 7967453
21/06/2013 273.40p 280.10p 269.40p 269.40p 4559592
20/06/2013 281.70p 291.20p 272.00p 273.20p 4018477
19/06/2013 300.00p 303.80p 289.44p 291.20p 1744382

*Close Price adjusted for both dividends and splits