Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/10/2019 424.50p 429.20p 416.70p 427.00p 1251223
11/10/2019 400.80p 426.20p 400.80p 424.60p 1321507
10/10/2019 392.20p 411.80p 392.20p 407.40p 1705995
09/10/2019 388.80p 400.80p 387.40p 390.30p 1059091
08/10/2019 405.00p 411.50p 388.72p 390.00p 1026203
07/10/2019 397.60p 406.70p 394.80p 405.30p 1133180
04/10/2019 390.00p 404.30p 387.30p 398.00p 1835418
03/10/2019 392.60p 404.80p 388.60p 397.70p 894455
02/10/2019 421.60p 422.13p 392.35p 396.90p 2047045
01/10/2019 435.00p 436.25p 417.60p 418.80p 949609
30/09/2019 430.00p 436.01p 425.60p 433.30p 1157216
27/09/2019 426.60p 440.00p 424.30p 428.50p 1260412
26/09/2019 414.20p 431.10p 411.30p 420.60p 1317636
25/09/2019 418.20p 422.50p 406.10p 422.50p 834657
24/09/2019 433.60p 437.40p 416.90p 421.80p 1082919
23/09/2019 442.80p 445.40p 425.18p 433.50p 1454088
20/09/2019 449.00p 451.10p 440.00p 450.40p 1253678
19/09/2019 442.20p 447.40p 439.60p 442.50p 665526
18/09/2019 439.50p 452.40p 432.10p 448.40p 826929
17/09/2019 452.90p 461.10p 436.30p 439.20p 1621749
16/09/2019 456.20p 465.20p 448.49p 461.10p 2341550
13/09/2019 443.90p 462.20p 442.20p 459.80p 1782436
12/09/2019 433.30p 453.10p 429.46p 437.00p 1645608
11/09/2019 430.00p 445.60p 428.80p 433.10p 1699451
10/09/2019 421.70p 433.90p 410.20p 427.30p 1596451
09/09/2019 422.10p 425.60p 417.76p 419.90p 1509097
06/09/2019 423.30p 427.00p 411.93p 422.60p 1758000
05/09/2019 408.00p 419.20p 407.00p 415.80p 2233241
04/09/2019 386.00p 401.60p 385.00p 400.80p 1268186
03/09/2019 404.40p 404.40p 375.30p 380.30p 1674060
02/09/2019 401.00p 409.40p 397.60p 401.40p 721130
30/08/2019 400.60p 407.30p 400.40p 402.80p 1599084
29/08/2019 383.00p 403.60p 380.10p 401.00p 1639646
28/08/2019 395.00p 395.00p 375.80p 385.40p 1516988
27/08/2019 400.00p 402.19p 378.80p 390.00p 2023870
23/08/2019 399.40p 406.20p 392.10p 395.50p 1534798
22/08/2019 400.90p 404.00p 391.70p 397.80p 1933683
21/08/2019 415.00p 415.00p 389.20p 403.20p 2660917
20/08/2019 406.50p 412.50p 395.00p 410.00p 1865977
19/08/2019 442.00p 444.95p 407.20p 407.20p 2628023
16/08/2019 433.50p 451.40p 424.70p 434.50p 2994653
15/08/2019 500.00p 505.00p 412.20p 419.10p 5403812
14/08/2019 506.60p 515.60p 494.00p 494.70p 1330680
13/08/2019 495.20p 508.00p 491.50p 506.20p 1787192
12/08/2019 511.00p 511.20p 493.10p 495.80p 965410
09/08/2019 509.80p 520.19p 501.80p 506.60p 1113388
08/08/2019 507.00p 520.00p 506.20p 520.00p 1088324
07/08/2019 489.80p 498.39p 483.70p 496.40p 1117027
06/08/2019 495.40p 507.93p 490.44p 493.60p 1459273
05/08/2019 505.00p 506.04p 480.39p 491.70p 2819241
02/08/2019 536.20p 538.00p 512.60p 512.60p 2252402
01/08/2019 574.80p 575.42p 542.78p 550.60p 1106659
31/07/2019 570.60p 585.40p 566.85p 578.00p 656275
30/07/2019 583.60p 586.00p 567.21p 571.20p 592194
29/07/2019 580.80p 588.00p 574.20p 580.20p 977491
26/07/2019 598.20p 598.20p 576.20p 578.80p 907275
25/07/2019 577.80p 594.00p 575.00p 587.20p 1164588
24/07/2019 586.20p 588.68p 571.40p 577.80p 852334
23/07/2019 580.80p 593.20p 580.80p 584.00p 1147650
22/07/2019 575.00p 591.80p 567.16p 580.80p 1369171
19/07/2019 553.20p 582.00p 553.20p 581.00p 1836400
18/07/2019 558.00p 558.00p 540.80p 546.00p 658755
17/07/2019 551.20p 554.80p 544.20p 552.80p 818025
16/07/2019 548.40p 559.40p 541.60p 557.00p 792145
15/07/2019 535.40p 550.40p 535.40p 544.00p 687334
12/07/2019 517.40p 544.20p 516.64p 530.00p 1413157
11/07/2019 539.20p 541.40p 526.20p 526.20p 1208593
10/07/2019 531.40p 547.20p 529.36p 534.60p 1835847
09/07/2019 551.60p 556.40p 528.90p 530.00p 1221096
08/07/2019 554.00p 563.60p 550.80p 553.40p 875712
05/07/2019 570.00p 570.00p 554.20p 556.60p 1148100
04/07/2019 585.20p 585.20p 573.60p 576.60p 620638
03/07/2019 589.60p 596.20p 581.60p 584.80p 1044846
02/07/2019 615.40p 619.60p 584.20p 590.40p 2010647
01/07/2019 613.20p 629.20p 609.80p 615.20p 1339742
28/06/2019 601.60p 607.60p 598.20p 603.80p 986998
27/06/2019 589.80p 604.80p 585.42p 594.40p 1104524
26/06/2019 584.00p 597.40p 575.00p 587.60p 1234646
25/06/2019 580.20p 590.40p 577.47p 586.40p 1349094
24/06/2019 580.00p 590.00p 577.00p 581.20p 985390
21/06/2019 579.80p 589.80p 578.13p 584.80p 1572791
20/06/2019 582.60p 591.20p 576.00p 581.40p 1184701
19/06/2019 583.00p 587.00p 566.40p 571.00p 1059545
18/06/2019 561.20p 584.40p 553.95p 580.20p 1497839
17/06/2019 565.40p 567.20p 549.51p 560.40p 943434
14/06/2019 569.00p 575.40p 561.00p 565.20p 792660
13/06/2019 565.80p 577.15p 562.00p 568.40p 769095
12/06/2019 573.20p 576.80p 559.23p 570.00p 1518439
11/06/2019 548.40p 576.60p 545.70p 574.20p 2904974
10/06/2019 524.20p 543.80p 520.75p 538.80p 1682128
07/06/2019 517.60p 523.21p 509.20p 520.00p 1279452
06/06/2019 515.00p 517.60p 508.40p 516.20p 803581
05/06/2019 514.20p 524.20p 510.20p 513.40p 1359573
04/06/2019 508.00p 520.40p 506.60p 513.00p 1280439
03/06/2019 504.40p 512.40p 502.40p 511.80p 797148
31/05/2019 511.80p 514.80p 506.72p 509.80p 1896181
30/05/2019 521.00p 521.00p 510.60p 512.00p 1107602
29/05/2019 520.00p 524.60p 514.80p 515.60p 1175002
28/05/2019 542.00p 547.00p 528.80p 530.00p 2022795
24/05/2019 529.80p 536.80p 520.60p 525.80p 1334641
23/05/2019 533.40p 533.40p 510.80p 521.80p 2067843
22/05/2019 546.20p 549.38p 534.60p 536.60p 1065458
21/05/2019 558.00p 558.99p 545.40p 549.40p 1131523
20/05/2019 561.00p 561.60p 548.40p 556.00p 1067606
17/05/2019 561.80p 564.20p 554.80p 559.60p 944005
16/05/2019 559.40p 576.40p 559.40p 566.80p 1613347
15/05/2019 571.40p 578.60p 551.60p 558.00p 1541703
14/05/2019 553.20p 571.00p 550.60p 565.00p 1876675
13/05/2019 576.20p 576.90p 549.00p 549.00p 1431756
10/05/2019 584.40p 591.60p 571.20p 578.20p 1237190
09/05/2019 590.60p 591.44p 571.60p 576.60p 1330413
08/05/2019 596.00p 604.91p 585.77p 597.20p 1881071
07/05/2019 620.00p 620.00p 595.49p 598.40p 2391723
03/05/2019 616.20p 628.40p 616.20p 623.40p 1046241
02/05/2019 626.40p 626.83p 607.80p 614.40p 1231901
01/05/2019 649.40p 649.40p 622.36p 632.20p 728634
30/04/2019 647.40p 650.00p 632.90p 646.60p 1243999
29/04/2019 649.60p 657.00p 647.00p 648.00p 1073613
26/04/2019 670.00p 670.00p 643.20p 650.00p 1466157
25/04/2019 692.00p 692.00p 665.40p 670.20p 1699093
24/04/2019 704.80p 707.18p 681.60p 690.00p 1877745
23/04/2019 725.40p 734.80p 701.20p 706.80p 1477957
18/04/2019 724.00p 734.60p 718.00p 730.00p 1052250
17/04/2019 723.40p 736.37p 715.00p 734.80p 1494408
16/04/2019 718.00p 729.00p 718.00p 723.80p 1220274
15/04/2019 741.00p 743.00p 708.44p 712.20p 1895225
12/04/2019 730.00p 745.45p 724.20p 738.40p 1836070
11/04/2019 730.20p 730.40p 718.40p 719.40p 1409294
10/04/2019 712.40p 729.40p 711.40p 721.40p 1293323
09/04/2019 706.40p 711.30p 697.20p 708.60p 1531033
08/04/2019 698.00p 708.00p 697.60p 704.40p 1337522
05/04/2019 694.60p 706.20p 693.47p 696.80p 1666063
04/04/2019 695.20p 699.20p 683.40p 691.80p 1751644
03/04/2019 679.00p 698.00p 677.55p 694.00p 2913288
02/04/2019 670.00p 680.26p 662.40p 677.00p 1772638
01/04/2019 665.00p 671.00p 661.00p 667.00p 1888025
29/03/2019 630.80p 658.80p 630.80p 653.40p 2145223
28/03/2019 617.60p 631.60p 616.12p 621.40p 1260377
27/03/2019 634.60p 645.60p 609.00p 616.00p 1926244
26/03/2019 627.00p 634.60p 612.80p 629.80p 3531104
25/03/2019 618.00p 626.80p 601.20p 625.20p 2721885
22/03/2019 629.40p 635.80p 613.40p 622.40p 3601138
21/03/2019 635.00p 644.40p 621.19p 625.40p 3599459
20/03/2019 629.40p 632.20p 618.80p 628.40p 602233
19/03/2019 628.80p 636.80p 621.05p 635.80p 926040
18/03/2019 622.00p 633.30p 607.78p 625.00p 776425
15/03/2019 624.00p 631.40p 617.00p 617.00p 2018119
14/03/2019 630.00p 636.20p 618.80p 620.80p 1428608
13/03/2019 620.00p 637.80p 620.00p 629.00p 1403622
12/03/2019 639.00p 639.00p 625.00p 630.00p 769706
11/03/2019 639.40p 649.00p 627.00p 628.80p 1199729
08/03/2019 648.20p 649.13p 630.00p 635.40p 1128526
07/03/2019 661.80p 665.00p 647.80p 653.00p 1817291
06/03/2019 646.80p 671.20p 646.80p 664.80p 2397784
05/03/2019 658.80p 659.80p 645.00p 647.60p 1243753
04/03/2019 667.20p 670.80p 655.40p 657.00p 1434545
01/03/2019 665.00p 680.00p 661.20p 662.20p 1926271
28/02/2019 653.00p 667.40p 641.80p 663.20p 2110389
27/02/2019 669.00p 680.40p 653.80p 655.80p 1746810
26/02/2019 677.20p 677.20p 661.20p 671.80p 2150626
25/02/2019 679.60p 686.40p 666.60p 680.00p 2697564
22/02/2019 660.20p 676.60p 649.60p 669.80p 3696351
21/02/2019 677.80p 688.60p 656.60p 665.60p 2166314
20/02/2019 665.00p 680.00p 656.20p 678.40p 2027899
19/02/2019 654.40p 663.40p 653.60p 660.60p 1080450
18/02/2019 663.20p 666.60p 648.80p 659.00p 2035058
15/02/2019 629.80p 661.60p 625.60p 655.20p 2788969
14/02/2019 630.00p 637.40p 624.20p 632.60p 1555323
13/02/2019 630.00p 630.36p 613.41p 627.20p 1920434
12/02/2019 606.60p 621.13p 606.60p 615.00p 1457653
11/02/2019 621.00p 625.60p 604.40p 606.60p 949595
08/02/2019 605.00p 618.00p 601.64p 618.00p 1776715
07/02/2019 625.00p 634.80p 609.20p 609.20p 2347237
06/02/2019 609.40p 629.00p 604.60p 629.00p 1773282
05/02/2019 614.00p 629.60p 604.60p 608.60p 2128964
04/02/2019 605.00p 610.00p 589.80p 604.00p 1787159
01/02/2019 592.00p 620.40p 591.60p 619.00p 2244230
31/01/2019 583.20p 601.80p 580.20p 593.40p 1933160
30/01/2019 592.40p 594.00p 575.72p 579.00p 977616
29/01/2019 558.00p 592.00p 558.00p 579.00p 1625967
28/01/2019 553.20p 573.00p 550.56p 561.00p 1703799
25/01/2019 512.20p 559.40p 512.20p 556.60p 2840312
24/01/2019 518.60p 525.61p 506.80p 512.00p 1371431
23/01/2019 526.00p 527.20p 510.60p 516.00p 1653249
22/01/2019 523.60p 532.00p 518.00p 522.00p 1085017
21/01/2019 541.20p 558.60p 532.80p 534.40p 861460
18/01/2019 544.00p 553.00p 537.80p 551.40p 1023919
17/01/2019 532.00p 536.00p 521.60p 535.60p 913700
16/01/2019 550.00p 550.00p 526.00p 534.60p 1419449
15/01/2019 543.80p 549.37p 534.20p 541.80p 1106684
14/01/2019 536.20p 544.40p 532.40p 536.80p 924815
11/01/2019 550.00p 556.00p 541.80p 547.00p 1546116
10/01/2019 540.00p 545.00p 529.00p 541.60p 1120686
09/01/2019 540.00p 560.20p 532.40p 542.00p 3340829
08/01/2019 519.20p 534.00p 519.20p 526.40p 1866459
07/01/2019 536.00p 540.52p 520.60p 524.40p 1776955
04/01/2019 505.00p 526.20p 502.00p 524.20p 2446233
03/01/2019 522.40p 529.00p 493.30p 493.30p 2201080
02/01/2019 527.60p 533.20p 511.60p 528.40p 1285986
31/12/2018 532.40p 541.00p 530.60p 532.00p 482492

*Close Price adjusted for both dividends and splits