Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2018 532.00p 541.00p 518.60p 523.40p 1484611
27/12/2018 541.00p 542.90p 516.60p 519.60p 880776
24/12/2018 510.00p 535.00p 510.00p 529.20p 357167
21/12/2018 520.40p 532.12p 516.20p 522.60p 1153786
20/12/2018 511.20p 528.20p 502.80p 515.80p 1154201
19/12/2018 512.80p 525.80p 509.00p 524.00p 1338472
18/12/2018 522.00p 535.80p 508.00p 508.20p 1821868
17/12/2018 520.60p 542.60p 515.63p 528.00p 1178399
14/12/2018 535.00p 542.40p 523.40p 540.80p 1488475
13/12/2018 565.00p 573.80p 546.40p 547.60p 1169069
12/12/2018 545.60p 565.80p 528.60p 562.20p 1375427
11/12/2018 531.20p 555.40p 529.00p 549.40p 919882
10/12/2018 533.60p 542.60p 523.20p 528.40p 1566979
07/12/2018 542.80p 558.60p 537.29p 546.00p 992687
06/12/2018 557.20p 562.40p 511.80p 532.20p 2166817
05/12/2018 567.20p 577.40p 553.94p 566.40p 1492520
04/12/2018 582.40p 595.00p 580.20p 583.40p 1080527
03/12/2018 578.00p 605.80p 568.20p 590.00p 3126198
30/11/2018 558.00p 558.40p 539.60p 551.20p 1975473
29/11/2018 554.40p 562.00p 546.42p 551.80p 1945769
28/11/2018 529.20p 546.80p 529.17p 543.20p 1194826
27/11/2018 542.60p 542.60p 527.80p 528.80p 1085234
26/11/2018 529.00p 544.60p 525.40p 544.20p 1091817
23/11/2018 535.00p 542.60p 521.60p 525.40p 1063693
22/11/2018 540.60p 543.80p 527.60p 543.00p 1031526
21/11/2018 523.80p 544.40p 522.60p 544.40p 1264604
20/11/2018 528.80p 537.20p 508.60p 522.40p 1887794
19/11/2018 537.40p 553.60p 535.60p 539.40p 1334257
16/11/2018 514.20p 535.40p 505.69p 527.20p 1574590
15/11/2018 511.60p 517.60p 493.70p 511.80p 1394875
14/11/2018 499.90p 506.40p 487.20p 498.70p 2609482
13/11/2018 508.60p 519.09p 492.70p 509.60p 1376850
12/11/2018 524.80p 538.00p 499.20p 501.80p 1081964
09/11/2018 530.20p 532.18p 505.52p 514.40p 1636258
08/11/2018 541.20p 545.40p 530.00p 542.00p 907149
07/11/2018 537.00p 555.80p 530.80p 537.20p 1219244
06/11/2018 549.60p 549.60p 530.40p 530.40p 1489330
05/11/2018 557.00p 573.60p 545.00p 548.00p 1929393
02/11/2018 550.60p 575.20p 550.60p 561.20p 2626804
01/11/2018 523.00p 545.00p 508.60p 537.80p 2437102
31/10/2018 510.00p 525.80p 501.40p 518.80p 2393537
30/10/2018 480.10p 520.20p 480.10p 502.40p 3760270
29/10/2018 480.20p 510.20p 477.79p 480.10p 1441899
26/10/2018 477.80p 482.80p 468.86p 482.50p 1723210
25/10/2018 446.00p 501.60p 433.38p 483.90p 3008878
24/10/2018 465.10p 467.90p 447.00p 447.00p 2395112
23/10/2018 467.10p 467.10p 441.00p 449.10p 2613829
22/10/2018 482.00p 487.98p 470.30p 471.50p 1135789
19/10/2018 481.30p 490.20p 469.00p 469.00p 1841802
18/10/2018 483.60p 492.80p 477.60p 478.00p 1411925
17/10/2018 492.20p 508.00p 479.60p 493.40p 1768771
16/10/2018 501.80p 506.60p 481.70p 491.30p 1680419
15/10/2018 494.30p 509.80p 493.60p 504.60p 1398215
12/10/2018 487.40p 509.12p 485.81p 497.10p 1556092
11/10/2018 477.10p 484.90p 450.00p 476.50p 3395961
10/10/2018 516.20p 519.40p 487.20p 489.00p 1987094
09/10/2018 525.00p 536.80p 510.00p 515.00p 1527442
08/10/2018 523.60p 526.20p 510.80p 518.40p 1362603
05/10/2018 541.60p 547.89p 519.20p 526.00p 1935717
04/10/2018 559.00p 567.60p 548.40p 551.20p 1222745
03/10/2018 546.60p 569.74p 540.00p 553.60p 1825054
02/10/2018 532.00p 555.00p 527.46p 544.80p 2086504
01/10/2018 550.00p 559.60p 535.00p 537.20p 1740266
28/09/2018 534.20p 553.90p 526.31p 549.60p 2059853
27/09/2018 543.00p 544.00p 525.39p 532.40p 2453187
26/09/2018 565.20p 567.10p 539.62p 546.00p 2676573
25/09/2018 569.40p 582.80p 557.40p 566.80p 3655238
24/09/2018 580.00p 597.20p 563.60p 579.40p 4985314
21/09/2018 555.00p 584.00p 540.00p 584.00p 8438566
20/09/2018 520.00p 532.80p 509.20p 531.00p 2500045
19/09/2018 490.00p 523.06p 490.00p 520.00p 4650475
18/09/2018 469.00p 483.60p 464.80p 482.00p 2918730
17/09/2018 470.60p 473.13p 457.90p 462.90p 2369500
14/09/2018 473.10p 481.90p 470.00p 476.10p 2395710
13/09/2018 468.10p 480.50p 457.30p 467.20p 2720932
12/09/2018 441.90p 466.50p 434.70p 464.60p 2468687
11/09/2018 445.00p 447.60p 429.80p 436.70p 2240959
10/09/2018 435.10p 444.50p 421.50p 441.90p 2887449
07/09/2018 458.00p 463.00p 433.77p 440.50p 3375303
06/09/2018 462.00p 478.50p 455.10p 457.00p 2301196
05/09/2018 459.70p 468.20p 447.58p 461.20p 2609104
04/09/2018 473.90p 480.80p 458.00p 461.20p 3151303
03/09/2018 473.40p 484.77p 468.00p 478.90p 2240740
31/08/2018 467.90p 476.20p 465.30p 466.00p 2867484
30/08/2018 486.80p 492.20p 469.40p 471.00p 3378423
29/08/2018 495.20p 497.67p 482.10p 487.90p 3773813
28/08/2018 456.90p 500.27p 456.90p 496.60p 5090715
24/08/2018 457.70p 466.88p 455.80p 458.00p 6356920
23/08/2018 468.60p 474.40p 450.00p 450.00p 3366964
22/08/2018 466.40p 475.60p 449.00p 474.00p 3682991
21/08/2018 475.60p 486.80p 466.98p 473.40p 2625031
20/08/2018 499.00p 502.20p 469.40p 471.30p 4940632
17/08/2018 547.80p 556.76p 466.00p 478.50p 7524100
16/08/2018 575.00p 600.20p 553.00p 560.20p 5337397
15/08/2018 604.00p 604.00p 546.20p 547.40p 4235950
14/08/2018 625.00p 625.00p 602.20p 612.60p 2390726
13/08/2018 605.40p 631.80p 598.00p 627.60p 2376937
10/08/2018 616.00p 619.68p 605.00p 612.40p 2237090
09/08/2018 634.60p 638.60p 619.40p 621.20p 1963152
08/08/2018 615.20p 641.40p 607.00p 625.60p 2340030
07/08/2018 593.60p 630.80p 593.00p 610.80p 2818031
06/08/2018 615.00p 624.00p 589.80p 592.80p 2368569
03/08/2018 613.20p 627.00p 593.80p 609.60p 4812816
02/08/2018 760.00p 761.00p 570.00p 587.80p 14370649
01/08/2018 835.00p 835.20p 806.40p 819.80p 2058218
31/07/2018 814.00p 854.80p 814.00p 846.40p 1849479
30/07/2018 824.00p 834.80p 804.80p 816.80p 1538766
27/07/2018 832.20p 848.40p 824.68p 831.20p 964632
26/07/2018 830.00p 844.40p 825.00p 827.60p 1518375
25/07/2018 827.80p 830.60p 811.80p 825.20p 1728299
24/07/2018 797.40p 835.20p 797.40p 831.40p 3789713
23/07/2018 788.80p 799.00p 782.60p 789.80p 1355435
20/07/2018 798.80p 807.87p 782.62p 792.00p 1541605
19/07/2018 825.20p 826.36p 795.00p 796.20p 2099855
18/07/2018 820.40p 829.60p 805.80p 826.60p 1747636
17/07/2018 808.60p 825.20p 800.00p 821.80p 1157791
16/07/2018 808.60p 808.60p 792.80p 805.00p 1191834
13/07/2018 797.20p 811.60p 794.20p 808.40p 1607678
12/07/2018 802.00p 812.77p 781.80p 793.60p 1830945
11/07/2018 815.00p 815.00p 786.40p 790.00p 5408959
10/07/2018 850.60p 859.62p 828.80p 844.00p 1254496
09/07/2018 830.40p 853.20p 827.00p 850.60p 1917954
06/07/2018 819.80p 831.40p 790.80p 810.40p 1885806
05/07/2018 809.00p 837.00p 803.20p 821.00p 1851623
04/07/2018 824.40p 834.40p 805.60p 809.00p 1762625
03/07/2018 818.40p 843.60p 805.20p 828.00p 2077706
02/07/2018 833.00p 833.00p 810.80p 814.20p 2021579
29/06/2018 842.20p 861.40p 830.80p 843.00p 2168182
28/06/2018 848.00p 853.90p 811.60p 825.20p 1785915
27/06/2018 824.40p 852.23p 821.60p 838.40p 1850076
26/06/2018 825.60p 840.00p 815.80p 823.20p 1849985
25/06/2018 860.00p 864.95p 818.60p 821.60p 2167001
22/06/2018 854.40p 874.20p 847.80p 861.40p 1946806
21/06/2018 859.80p 859.80p 836.00p 847.00p 2440963
20/06/2018 864.00p 881.40p 842.80p 853.00p 3164776
19/06/2018 891.00p 893.80p 844.00p 852.00p 3194125
18/06/2018 906.20p 916.40p 884.75p 914.20p 2667675
15/06/2018 955.20p 963.40p 903.60p 903.60p 3625329
14/06/2018 982.00p 993.20p 956.52p 957.60p 1644563
13/06/2018 988.60p 999.20p 982.20p 990.60p 777448
12/06/2018 998.80p 1,012.00p 981.00p 993.40p 1251898
11/06/2018 1,009.00p 1,015.00p 987.60p 1,002.00p 949375
08/06/2018 1,059.00p 1,059.00p 994.00p 1,012.50p 2667819
07/06/2018 1,075.00p 1,102.50p 1,073.00p 1,076.00p 1811487
06/06/2018 1,031.50p 1,074.75p 1,022.50p 1,072.00p 1860459
05/06/2018 981.00p 1,026.50p 981.00p 1,024.50p 946312
04/06/2018 992.40p 994.20p 983.40p 987.80p 1248357
01/06/2018 1,008.50p 1,021.00p 978.00p 982.60p 1764370
31/05/2018 1,006.50p 1,019.50p 1,001.00p 1,013.00p 1226174
30/05/2018 988.00p 999.00p 968.20p 999.00p 1230598
29/05/2018 988.60p 1,001.50p 976.40p 991.60p 838443
25/05/2018 1,009.00p 1,013.00p 985.70p 994.20p 1221050
24/05/2018 1,018.50p 1,030.00p 998.60p 1,005.00p 1400873
23/05/2018 1,032.50p 1,044.74p 1,012.50p 1,017.00p 1678367
22/05/2018 1,060.50p 1,072.50p 1,051.00p 1,062.50p 1006327
21/05/2018 1,047.00p 1,069.00p 1,040.00p 1,060.50p 733966
18/05/2018 1,056.50p 1,069.50p 1,033.50p 1,050.00p 1421080
17/05/2018 1,052.50p 1,071.00p 1,046.00p 1,059.50p 1092687
16/05/2018 1,022.00p 1,055.50p 1,022.00p 1,047.50p 1274198
15/05/2018 1,022.50p 1,036.00p 1,011.00p 1,016.50p 2090370
14/05/2018 1,042.00p 1,048.50p 1,025.00p 1,028.00p 1366697
11/05/2018 1,019.00p 1,048.40p 1,019.00p 1,043.00p 1571966
10/05/2018 986.00p 1,035.50p 976.20p 1,019.00p 2576513
09/05/2018 961.00p 983.20p 949.40p 981.00p 1582843
08/05/2018 956.00p 972.20p 951.20p 960.20p 1598911
04/05/2018 959.80p 964.80p 952.80p 956.00p 1507513
03/05/2018 938.80p 964.80p 927.40p 949.00p 2270027
02/05/2018 902.60p 946.40p 900.26p 941.60p 1963391
01/05/2018 919.00p 931.00p 893.20p 895.40p 1609598
30/04/2018 917.80p 931.80p 912.87p 920.40p 1493145
27/04/2018 918.80p 918.80p 891.00p 914.60p 1546998
26/04/2018 915.00p 937.80p 899.00p 916.20p 1413312
25/04/2018 900.00p 915.20p 886.52p 906.60p 1678758
24/04/2018 922.80p 933.20p 910.00p 913.40p 1373985
23/04/2018 926.00p 940.60p 913.00p 919.60p 1389059
20/04/2018 927.20p 933.40p 916.20p 924.00p 922162
19/04/2018 947.20p 949.57p 915.80p 928.20p 1332290
18/04/2018 880.00p 940.49p 880.00p 936.40p 2791110
17/04/2018 881.20p 890.00p 867.40p 887.00p 1268369
16/04/2018 888.40p 889.00p 870.80p 877.20p 959332
13/04/2018 896.80p 908.80p 881.00p 899.00p 1061951
12/04/2018 890.60p 895.00p 868.00p 889.20p 1215286
11/04/2018 882.20p 901.60p 877.00p 894.40p 2100738
10/04/2018 872.40p 900.00p 871.80p 896.20p 2009253
09/04/2018 871.20p 878.20p 834.40p 859.00p 1271516
06/04/2018 870.80p 879.08p 858.00p 866.80p 1249390
05/04/2018 856.20p 883.60p 854.60p 877.00p 1458882
04/04/2018 868.60p 872.60p 823.00p 840.40p 1973836
03/04/2018 860.00p 873.80p 848.60p 870.40p 1414092
29/03/2018 853.00p 866.80p 842.46p 857.80p 1854531
28/03/2018 880.60p 884.52p 838.20p 843.40p 1744366
27/03/2018 877.40p 902.80p 873.72p 892.20p 1811410
26/03/2018 861.80p 871.00p 847.60p 858.40p 1285152
23/03/2018 854.20p 876.00p 834.60p 863.80p 2380082
22/03/2018 922.80p 936.76p 856.80p 863.40p 2129980
21/03/2018 898.00p 932.40p 887.40p 922.20p 1615781
20/03/2018 916.80p 925.00p 894.51p 900.00p 1316508
19/03/2018 925.60p 942.80p 894.60p 910.40p 2444928
16/03/2018 932.40p 947.40p 928.78p 930.60p 3915913
15/03/2018 910.00p 939.80p 910.00p 935.80p 1684590

*Close Price adjusted for both dividends and splits