Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2011 942.00p 951.58p 909.00p 911.50p 922054
11/11/2011 912.00p 932.50p 903.50p 931.50p 1377173
10/11/2011 895.50p 929.50p 891.50p 907.50p 2191128
09/11/2011 972.50p 975.00p 903.50p 923.00p 2777501
08/11/2011 938.50p 969.00p 932.50p 950.50p 1722415
07/11/2011 937.00p 957.03p 917.78p 935.00p 1960125
04/11/2011 947.00p 974.50p 935.38p 951.00p 3346359
03/11/2011 879.50p 945.24p 866.50p 936.00p 2911013
02/11/2011 877.50p 914.00p 856.50p 906.00p 2690437
01/11/2011 902.00p 908.00p 854.00p 861.50p 4235814
31/10/2011 998.00p 1,000.13p 927.50p 927.50p 2958356
28/10/2011 1,020.00p 1,045.15p 990.00p 1,017.00p 2064448
27/10/2011 998.50p 1,018.78p 964.00p 1,016.00p 2953671
26/10/2011 920.00p 947.50p 910.50p 929.00p 2161119
25/10/2011 917.00p 948.50p 900.00p 918.50p 2587442
24/10/2011 894.50p 932.50p 878.50p 925.00p 3243778
21/10/2011 836.50p 864.00p 831.00p 856.50p 3008364
20/10/2011 844.50p 867.00p 824.00p 830.50p 2204740
19/10/2011 888.50p 902.00p 863.00p 874.50p 1659464
18/10/2011 848.50p 882.50p 831.00p 874.50p 2731817
17/10/2011 917.50p 939.56p 864.00p 872.50p 2343467
14/10/2011 885.50p 926.00p 872.00p 900.00p 1897552
13/10/2011 920.50p 943.75p 871.00p 878.50p 2604569
12/10/2011 882.50p 936.00p 864.50p 932.00p 2486305
11/10/2011 881.50p 891.50p 853.50p 883.50p 2054426
10/10/2011 866.50p 891.50p 842.50p 886.50p 1438274
07/10/2011 860.00p 870.00p 826.00p 857.50p 2666847
06/10/2011 798.50p 847.50p 795.50p 847.50p 2891826
05/10/2011 748.00p 785.50p 739.50p 782.50p 2272844
04/10/2011 765.00p 774.00p 700.00p 730.00p 4283420
03/10/2011 761.50p 785.87p 752.00p 763.00p 2734740
30/09/2011 827.00p 841.50p 788.00p 793.00p 2499795
29/09/2011 832.00p 858.18p 820.50p 834.00p 3496885
28/09/2011 845.00p 868.50p 832.00p 840.50p 4319110
27/09/2011 820.50p 864.00p 811.00p 857.00p 4379876
26/09/2011 787.50p 808.44p 764.50p 782.00p 3256119
23/09/2011 859.00p 861.00p 775.00p 814.00p 4686551
22/09/2011 924.00p 966.00p 846.50p 846.50p 3803961
21/09/2011 987.00p 1,000.50p 958.50p 966.00p 1798216
20/09/2011 963.50p 1,005.31p 960.00p 992.00p 1329718
19/09/2011 1,027.00p 1,052.00p 977.00p 977.00p 2608044
16/09/2011 1,070.00p 1,080.00p 1,047.00p 1,052.00p 1907116
15/09/2011 1,043.00p 1,088.51p 1,035.00p 1,066.00p 2109096
14/09/2011 1,000.00p 1,048.00p 996.00p 1,033.00p 1617253
13/09/2011 1,016.00p 1,031.00p 968.00p 1,016.00p 2285797
12/09/2011 985.00p 1,015.24p 962.00p 998.50p 1341396
09/09/2011 1,064.00p 1,078.00p 1,012.00p 1,018.00p 2218810
08/09/2011 1,048.00p 1,084.00p 1,038.00p 1,076.00p 2040254
07/09/2011 1,021.00p 1,054.00p 993.50p 1,050.00p 1709354
06/09/2011 983.00p 1,017.78p 971.50p 993.50p 2309820
05/09/2011 1,012.00p 1,016.00p 982.00p 989.50p 1714412
02/09/2011 1,060.00p 1,064.00p 1,028.00p 1,040.00p 2175656
01/09/2011 1,098.00p 1,098.00p 1,053.00p 1,076.00p 1449490
31/08/2011 1,058.00p 1,096.00p 1,036.00p 1,091.00p 2128647
30/08/2011 1,040.00p 1,051.00p 991.00p 1,051.00p 1818114
26/08/2011 1,016.00p 1,019.00p 964.50p 991.00p 2777216
25/08/2011 968.00p 1,025.00p 968.00p 997.00p 2761681
24/08/2011 933.50p 974.36p 917.50p 948.00p 1821311
23/08/2011 938.50p 965.47p 915.50p 931.50p 2710729
22/08/2011 934.00p 975.00p 920.50p 925.50p 2459271
19/08/2011 953.00p 973.06p 899.00p 949.50p 4130635
18/08/2011 1,026.00p 1,044.00p 950.00p 958.00p 3048286
17/08/2011 1,020.00p 1,063.88p 1,010.00p 1,044.00p 1715601
16/08/2011 1,034.00p 1,040.05p 1,010.00p 1,029.00p 1487668
15/08/2011 1,036.00p 1,061.21p 1,026.00p 1,050.00p 1872099
12/08/2011 958.50p 1,030.00p 937.00p 1,015.00p 3513567
11/08/2011 954.50p 966.21p 907.00p 954.50p 4284641
10/08/2011 1,000.00p 1,042.00p 902.00p 918.00p 6361036
09/08/2011 962.50p 1,004.00p 892.00p 995.00p 5180948
08/08/2011 1,051.00p 1,073.00p 955.50p 957.00p 4444875
05/08/2011 1,030.00p 1,206.81p 1,023.00p 1,064.00p 3625877
04/08/2011 1,215.00p 1,217.63p 1,088.00p 1,099.00p 4070362
03/08/2011 1,230.00p 1,243.00p 1,190.00p 1,199.00p 3151030
02/08/2011 1,310.00p 1,311.00p 1,251.00p 1,255.00p 2500750
01/08/2011 1,365.00p 1,385.00p 1,311.00p 1,313.00p 1607486
29/07/2011 1,321.00p 1,358.38p 1,306.00p 1,348.00p 1991180
28/07/2011 1,329.00p 1,352.00p 1,312.00p 1,337.00p 1519866
27/07/2011 1,341.00p 1,378.00p 1,328.00p 1,344.00p 1331605
26/07/2011 1,357.00p 1,373.00p 1,334.00p 1,347.00p 1624496
25/07/2011 1,334.00p 1,362.00p 1,334.00p 1,349.00p 618263
22/07/2011 1,368.00p 1,387.00p 1,349.00p 1,356.00p 1046888
21/07/2011 1,349.00p 1,363.15p 1,305.00p 1,351.00p 1035535
20/07/2011 1,363.00p 1,371.00p 1,331.00p 1,346.00p 1343728
19/07/2011 1,315.00p 1,347.00p 1,315.00p 1,343.00p 1700084
18/07/2011 1,314.00p 1,325.30p 1,297.00p 1,302.00p 932438
15/07/2011 1,336.00p 1,349.00p 1,320.00p 1,329.00p 1069816
14/07/2011 1,340.00p 1,375.00p 1,332.00p 1,350.00p 1677958
13/07/2011 1,317.00p 1,369.58p 1,315.00p 1,365.00p 1434577
12/07/2011 1,295.00p 1,326.00p 1,276.00p 1,313.00p 1900536
11/07/2011 1,346.00p 1,357.00p 1,310.00p 1,321.00p 1642214
08/07/2011 1,406.00p 1,410.00p 1,345.00p 1,352.00p 1507786
07/07/2011 1,374.00p 1,414.00p 1,370.00p 1,405.00p 1431424
06/07/2011 1,381.00p 1,383.00p 1,351.00p 1,363.00p 1558560
05/07/2011 1,388.00p 1,406.00p 1,372.00p 1,384.00p 1624799
04/07/2011 1,402.00p 1,409.00p 1,393.00p 1,395.00p 1165885
01/07/2011 1,382.00p 1,400.00p 1,366.00p 1,399.00p 1692006
30/06/2011 1,377.00p 1,384.00p 1,350.00p 1,380.00p 1744507
29/06/2011 1,320.00p 1,355.00p 1,313.00p 1,350.00p 1665476
28/06/2011 1,272.00p 1,315.00p 1,262.00p 1,300.00p 1592491
27/06/2011 1,243.00p 1,266.00p 1,243.00p 1,264.00p 1308886
24/06/2011 1,273.00p 1,304.00p 1,251.00p 1,255.00p 1737231
23/06/2011 1,290.00p 1,290.00p 1,249.00p 1,251.00p 1769686
22/06/2011 1,295.00p 1,312.00p 1,281.00p 1,300.00p 1400936
21/06/2011 1,260.00p 1,299.00p 1,257.00p 1,297.35p 1156636
20/06/2011 1,236.00p 1,248.00p 1,223.00p 1,231.89p 1721943
17/06/2011 1,239.00p 1,269.00p 1,217.00p 1,261.00p 2167360
16/06/2011 1,266.00p 1,267.00p 1,230.00p 1,240.00p 2226350
15/06/2011 1,280.00p 1,299.07p 1,274.00p 1,282.00p 3960024
14/06/2011 1,241.00p 1,284.00p 1,235.00p 1,282.00p 3739714
13/06/2011 1,225.00p 1,265.00p 1,221.00p 1,235.00p 3006927
10/06/2011 1,247.00p 1,251.86p 1,202.00p 1,209.00p 2440152
09/06/2011 1,223.00p 1,254.00p 1,223.00p 1,243.00p 1867158
08/06/2011 1,264.00p 1,270.00p 1,226.28p 1,229.00p 2238125
07/06/2011 1,275.00p 1,288.00p 1,262.00p 1,271.00p 1546072
06/06/2011 1,264.00p 1,289.00p 1,257.00p 1,278.00p 1412269
03/06/2011 1,282.00p 1,310.00p 1,246.00p 1,263.00p 1688552
02/06/2011 1,275.00p 1,291.00p 1,260.00p 1,271.00p 1819593
01/06/2011 1,316.00p 1,320.72p 1,291.00p 1,294.00p 2913579
31/05/2011 1,308.00p 1,325.00p 1,299.00p 1,314.00p 2010451
27/05/2011 1,275.00p 1,303.00p 1,270.00p 1,296.00p 2444826
26/05/2011 1,267.00p 1,286.00p 1,253.00p 1,262.00p 2820976
25/05/2011 1,219.00p 1,259.00p 1,216.00p 1,256.00p 2465088
24/05/2011 1,212.00p 1,246.01p 1,211.00p 1,235.00p 1748324
23/05/2011 1,225.00p 1,228.00p 1,196.00p 1,207.00p 2023348
20/05/2011 1,244.00p 1,274.00p 1,232.00p 1,249.00p 2546711
19/05/2011 1,272.00p 1,280.00p 1,236.00p 1,237.00p 1926467
18/05/2011 1,232.00p 1,270.00p 1,232.00p 1,256.00p 2024758
17/05/2011 1,231.00p 1,259.00p 1,216.00p 1,217.00p 1687389
16/05/2011 1,205.00p 1,249.00p 1,200.00p 1,242.00p 1778145
13/05/2011 1,240.00p 1,256.00p 1,212.00p 1,213.00p 1446043
12/05/2011 1,242.00p 1,245.80p 1,201.00p 1,229.00p 3266011
11/05/2011 1,308.00p 1,308.00p 1,259.00p 1,265.00p 1635537
10/05/2011 1,283.00p 1,310.00p 1,283.00p 1,301.00p 1558275
09/05/2011 1,273.00p 1,301.00p 1,250.00p 1,283.00p 1769776
06/05/2011 1,262.00p 1,278.85p 1,229.00p 1,275.00p 2974460
05/05/2011 1,300.00p 1,321.95p 1,255.00p 1,260.00p 2643333
04/05/2011 1,321.00p 1,343.00p 1,287.00p 1,305.00p 3043680
03/05/2011 1,380.00p 1,380.00p 1,321.00p 1,332.00p 2283846
28/04/2011 1,381.00p 1,399.00p 1,372.00p 1,379.00p 1343557
27/04/2011 1,390.00p 1,394.00p 1,360.00p 1,366.00p 1506672
26/04/2011 1,380.00p 1,395.13p 1,359.00p 1,391.00p 1384905
21/04/2011 1,360.00p 1,385.00p 1,360.00p 1,385.00p 1921931
20/04/2011 1,329.00p 1,359.00p 1,328.00p 1,356.00p 1771161
19/04/2011 1,315.00p 1,334.10p 1,311.00p 1,313.00p 1828581
18/04/2011 1,362.00p 1,367.30p 1,302.00p 1,308.00p 2130694
15/04/2011 1,373.00p 1,384.89p 1,351.61p 1,359.00p 1472614
14/04/2011 1,408.00p 1,417.00p 1,366.00p 1,368.00p 2184070
13/04/2011 1,415.00p 1,437.68p 1,407.00p 1,409.00p 1454170
12/04/2011 1,467.00p 1,467.00p 1,411.82p 1,419.00p 2376464
11/04/2011 1,489.00p 1,505.00p 1,482.00p 1,493.00p 1114850
08/04/2011 1,479.00p 1,502.65p 1,474.00p 1,489.00p 1892611
07/04/2011 1,475.00p 1,481.00p 1,450.36p 1,461.00p 1646391
06/04/2011 1,441.00p 1,470.00p 1,441.00p 1,468.00p 1688835
05/04/2011 1,420.00p 1,440.12p 1,412.00p 1,433.00p 1120416
04/04/2011 1,408.00p 1,439.00p 1,402.00p 1,426.00p 1404008
01/04/2011 1,378.00p 1,418.00p 1,377.00p 1,408.00p 1289874
31/03/2011 1,402.00p 1,418.00p 1,388.00p 1,394.00p 1861359
30/03/2011 1,448.00p 1,457.00p 1,405.00p 1,407.00p 2091651
29/03/2011 1,444.00p 1,447.00p 1,403.00p 1,426.00p 1368279
28/03/2011 1,439.00p 1,451.00p 1,397.00p 1,425.00p 1274035
25/03/2011 1,445.00p 1,459.00p 1,424.00p 1,447.00p 1155000
24/03/2011 1,428.00p 1,445.00p 1,417.00p 1,431.00p 1818332
23/03/2011 1,362.00p 1,432.00p 1,362.00p 1,431.00p 2299554
22/03/2011 1,380.00p 1,393.00p 1,360.00p 1,370.00p 1478436
21/03/2011 1,383.00p 1,393.00p 1,365.00p 1,372.00p 1248905
18/03/2011 1,353.00p 1,375.00p 1,332.00p 1,357.00p 2316436
17/03/2011 1,316.00p 1,353.00p 1,313.00p 1,344.00p 2363705
16/03/2011 1,344.00p 1,350.00p 1,289.00p 1,300.00p 2433907
15/03/2011 1,285.00p 1,319.00p 1,225.00p 1,312.00p 3726695
14/03/2011 1,329.00p 1,355.00p 1,317.00p 1,323.00p 1641436
11/03/2011 1,324.00p 1,353.00p 1,296.00p 1,335.00p 1976263
10/03/2011 1,354.00p 1,355.00p 1,328.03p 1,334.00p 2967364
09/03/2011 1,410.00p 1,417.00p 1,372.00p 1,380.00p 1791186
08/03/2011 1,450.00p 1,459.00p 1,386.89p 1,406.00p 2952029
07/03/2011 1,468.00p 1,486.00p 1,439.00p 1,448.00p 1110230
04/03/2011 1,491.00p 1,517.00p 1,458.00p 1,473.00p 2440534
03/03/2011 1,468.00p 1,493.00p 1,432.00p 1,487.00p 2624404
02/03/2011 1,402.00p 1,446.59p 1,387.00p 1,437.00p 1525452
01/03/2011 1,460.00p 1,485.00p 1,412.00p 1,427.00p 1542284
28/02/2011 1,440.00p 1,452.00p 1,429.00p 1,444.00p 2114893
25/02/2011 1,423.00p 1,457.00p 1,392.00p 1,432.00p 2188144
24/02/2011 1,390.00p 1,414.20p 1,367.89p 1,401.00p 2604278
23/02/2011 1,441.00p 1,456.70p 1,393.00p 1,393.00p 2113927
22/02/2011 1,445.00p 1,463.00p 1,421.00p 1,448.00p 1955096
21/02/2011 1,483.00p 1,497.00p 1,448.00p 1,452.00p 1356258
18/02/2011 1,509.00p 1,513.99p 1,471.00p 1,481.00p 1522323
17/02/2011 1,546.00p 1,550.00p 1,495.00p 1,505.00p 1626658
16/02/2011 1,546.00p 1,572.00p 1,524.89p 1,538.00p 1355288
15/02/2011 1,557.00p 1,563.00p 1,530.00p 1,538.00p 1460374
14/02/2011 1,554.00p 1,592.00p 1,537.00p 1,579.00p 1323012
11/02/2011 1,565.00p 1,573.00p 1,522.00p 1,558.00p 1629042
10/02/2011 1,567.00p 1,574.00p 1,531.00p 1,548.00p 1283284
09/02/2011 1,613.00p 1,619.00p 1,564.00p 1,569.00p 1766617
08/02/2011 1,631.00p 1,640.00p 1,584.00p 1,622.00p 1406873
07/02/2011 1,617.00p 1,636.00p 1,599.00p 1,631.00p 855290
04/02/2011 1,606.00p 1,633.00p 1,593.00p 1,610.00p 1149261
03/02/2011 1,595.00p 1,608.00p 1,574.00p 1,594.00p 999764
02/02/2011 1,595.00p 1,625.00p 1,574.00p 1,594.00p 1508623
01/02/2011 1,530.00p 1,584.00p 1,528.00p 1,578.00p 1982222
31/01/2011 1,492.00p 1,522.00p 1,476.00p 1,506.00p 1571101

*Close Price adjusted for both dividends and splits