Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/03/2018 908.40p 946.00p 902.88p 933.60p 2481110
13/03/2018 886.40p 909.40p 880.21p 904.20p 1376802
12/03/2018 899.60p 906.60p 886.20p 892.80p 1784888
09/03/2018 875.60p 899.20p 867.80p 893.00p 1297456
08/03/2018 884.00p 892.20p 870.60p 880.40p 1224657
07/03/2018 890.40p 901.00p 871.88p 890.00p 1851221
06/03/2018 866.60p 905.80p 866.20p 899.60p 2745263
05/03/2018 841.60p 865.80p 833.40p 855.20p 2145850
02/03/2018 838.00p 844.00p 831.00p 840.20p 1718250
01/03/2018 851.80p 851.80p 833.30p 847.80p 2029800
28/02/2018 865.80p 872.60p 847.60p 857.40p 2352833
27/02/2018 865.40p 884.40p 857.60p 875.00p 2108415
26/02/2018 844.80p 869.20p 839.60p 861.60p 1719357
23/02/2018 823.20p 837.40p 818.60p 835.00p 1567667
22/02/2018 808.00p 836.80p 771.87p 822.20p 4649103
21/02/2018 808.60p 822.20p 806.40p 815.60p 2021007
20/02/2018 835.20p 840.00p 806.60p 812.60p 2492098
19/02/2018 841.60p 849.40p 828.40p 828.40p 1229217
16/02/2018 858.20p 862.20p 830.18p 835.20p 1350707
15/02/2018 839.80p 873.20p 838.80p 846.60p 2521868
14/02/2018 806.60p 832.00p 788.80p 823.00p 2073721
13/02/2018 793.20p 810.40p 791.20p 798.20p 2430363
12/02/2018 783.20p 803.60p 779.00p 788.00p 2368896
09/02/2018 754.00p 768.80p 744.40p 765.40p 2930433
08/02/2018 795.00p 795.60p 754.09p 760.00p 2762818
07/02/2018 807.40p 809.03p 775.00p 787.60p 2275846
06/02/2018 774.00p 825.20p 774.00p 793.20p 2858423
05/02/2018 790.00p 822.00p 784.40p 809.80p 2041292
02/02/2018 835.00p 839.60p 791.20p 797.60p 1767321
01/02/2018 819.60p 836.00p 817.40p 829.80p 1980800
31/01/2018 824.00p 830.00p 802.00p 818.40p 1643497
30/01/2018 819.00p 831.60p 806.20p 825.00p 2140138
29/01/2018 841.40p 850.80p 828.40p 832.20p 1630446
26/01/2018 838.00p 846.00p 810.40p 833.00p 2258781
25/01/2018 882.20p 882.20p 830.40p 851.00p 3347544
24/01/2018 884.40p 905.80p 880.20p 890.00p 1944370
23/01/2018 924.80p 924.80p 870.60p 880.60p 2061225
22/01/2018 931.40p 935.70p 919.60p 924.80p 684160
19/01/2018 924.00p 934.60p 922.20p 930.00p 2189350
18/01/2018 924.40p 938.00p 914.40p 920.00p 1849743
17/01/2018 938.40p 942.58p 920.00p 924.40p 1762752
16/01/2018 955.60p 957.76p 930.35p 944.00p 1863397
15/01/2018 955.60p 974.20p 952.87p 965.80p 1012451
12/01/2018 959.00p 966.40p 942.20p 946.00p 1381872
11/01/2018 941.80p 970.00p 934.80p 951.40p 2422152
10/01/2018 924.00p 940.60p 918.20p 937.40p 2074065
09/01/2018 900.00p 942.00p 899.00p 936.20p 3399225
08/01/2018 893.00p 906.60p 885.60p 896.00p 1868216
05/01/2018 888.20p 900.60p 883.60p 887.00p 1849776
04/01/2018 879.80p 896.98p 871.63p 884.00p 2102607
03/01/2018 889.40p 910.00p 873.60p 873.60p 1622060
02/01/2018 894.60p 895.00p 869.60p 893.40p 1666038
29/12/2017 857.50p 897.50p 856.00p 894.50p 1699590
28/12/2017 843.50p 860.13p 840.50p 859.00p 1041979
27/12/2017 820.00p 848.00p 820.00p 838.50p 1290621
22/12/2017 821.50p 838.50p 810.00p 815.50p 950005
21/12/2017 799.50p 827.52p 799.50p 820.00p 1898349
20/12/2017 780.50p 808.50p 778.76p 800.00p 1809138
19/12/2017 782.50p 797.44p 776.50p 777.00p 1501818
18/12/2017 780.50p 788.50p 779.00p 783.00p 1129170
15/12/2017 755.50p 780.00p 754.00p 778.50p 1919970
14/12/2017 765.00p 772.00p 753.50p 753.50p 1249334
13/12/2017 759.00p 768.00p 749.00p 763.00p 1449064
12/12/2017 768.50p 768.50p 742.00p 756.50p 1326240
11/12/2017 746.00p 767.00p 739.00p 767.00p 1348101
08/12/2017 712.00p 740.46p 708.00p 731.50p 2055767
07/12/2017 705.00p 723.50p 700.12p 710.00p 1887291
06/12/2017 710.00p 723.68p 691.50p 705.50p 2325957
05/12/2017 735.00p 735.00p 713.50p 713.50p 2070107
04/12/2017 767.00p 773.79p 736.50p 736.50p 1491171
01/12/2017 744.50p 764.50p 734.00p 757.50p 1821233
30/11/2017 744.50p 762.00p 727.50p 748.50p 2373166
29/11/2017 764.50p 776.85p 742.50p 748.50p 1152766
28/11/2017 795.00p 795.00p 755.50p 765.00p 2360048
27/11/2017 829.50p 830.00p 795.50p 801.50p 1484116
24/11/2017 830.00p 843.00p 823.94p 837.00p 1268426
23/11/2017 820.50p 830.00p 813.83p 826.00p 571139
22/11/2017 822.50p 839.00p 820.00p 825.00p 1364818
21/11/2017 799.50p 819.00p 792.00p 814.50p 1760066
20/11/2017 778.00p 803.00p 778.00p 798.00p 1212397
17/11/2017 782.00p 789.96p 768.50p 779.00p 1410048
16/11/2017 776.50p 800.50p 776.50p 782.50p 2262497
15/11/2017 760.00p 778.69p 735.90p 774.00p 2175752
14/11/2017 797.00p 810.00p 772.50p 773.00p 1400705
13/11/2017 820.50p 820.50p 775.50p 796.50p 1823172
10/11/2017 808.00p 824.00p 802.00p 812.50p 795785
09/11/2017 830.00p 832.00p 801.00p 803.50p 1366386
08/11/2017 803.00p 845.00p 800.30p 835.00p 3333434
07/11/2017 829.50p 833.98p 802.50p 805.50p 1584446
06/11/2017 829.00p 836.00p 820.50p 827.50p 796764
03/11/2017 836.00p 843.60p 813.50p 825.00p 1365678
02/11/2017 829.50p 839.50p 802.00p 832.50p 2443500
01/11/2017 831.00p 845.98p 826.00p 835.00p 2166523
31/10/2017 825.00p 825.84p 807.00p 813.00p 1427040
30/10/2017 816.50p 823.10p 800.50p 820.00p 1125354
27/10/2017 840.50p 840.50p 799.50p 814.50p 3068776
26/10/2017 848.00p 881.50p 843.50p 847.00p 3154012
25/10/2017 843.00p 851.76p 828.00p 834.00p 1951137
24/10/2017 843.50p 857.50p 841.00p 850.00p 1708676
23/10/2017 820.00p 842.00p 809.50p 838.00p 1386303
20/10/2017 841.00p 857.30p 819.50p 821.00p 2224939
19/10/2017 837.00p 847.00p 817.00p 833.50p 1413694
18/10/2017 854.00p 865.50p 832.50p 836.00p 2045600
17/10/2017 872.50p 879.20p 849.50p 855.50p 2814326
16/10/2017 873.50p 893.00p 861.50p 875.50p 4055224
13/10/2017 853.50p 860.00p 845.50p 849.00p 1702753
12/10/2017 834.00p 856.50p 824.50p 846.00p 1045112
11/10/2017 823.00p 824.50p 810.50p 822.00p 1952074
10/10/2017 821.50p 834.00p 817.50p 820.00p 1498714
09/10/2017 829.50p 830.00p 807.50p 822.00p 1108762
06/10/2017 856.50p 867.50p 820.50p 825.00p 2001284
05/10/2017 822.50p 863.50p 821.50p 856.50p 1920729
04/10/2017 786.00p 822.00p 786.00p 822.00p 1681012
03/10/2017 773.00p 788.00p 768.50p 785.00p 712115
02/10/2017 785.50p 791.50p 768.50p 778.50p 1185719
29/09/2017 740.00p 775.00p 736.50p 773.50p 1896294
28/09/2017 730.00p 732.00p 710.00p 731.00p 1477177
27/09/2017 720.00p 751.00p 720.00p 733.50p 1263583
26/09/2017 729.50p 758.50p 714.50p 717.00p 1903835
25/09/2017 722.50p 727.00p 710.50p 711.00p 1018676
22/09/2017 710.50p 727.50p 690.50p 726.50p 1736127
21/09/2017 740.00p 740.00p 721.00p 721.00p 1134441
20/09/2017 751.50p 752.00p 735.00p 744.50p 1106262
19/09/2017 757.00p 757.00p 728.50p 744.50p 1203601
18/09/2017 736.50p 758.50p 723.50p 756.50p 1561415
15/09/2017 739.50p 739.50p 718.00p 726.00p 1677638
14/09/2017 763.50p 763.50p 736.50p 739.00p 1811247
13/09/2017 807.00p 812.50p 766.00p 768.50p 1763310
12/09/2017 819.00p 820.50p 800.50p 815.50p 1362542
11/09/2017 790.00p 817.00p 787.00p 816.00p 2098680
08/09/2017 828.00p 828.00p 786.00p 788.00p 2129422
07/09/2017 856.50p 863.00p 819.00p 840.00p 1786297
06/09/2017 858.00p 867.50p 846.50p 856.50p 1387116
05/09/2017 875.00p 881.50p 845.50p 860.00p 1761139
04/09/2017 870.00p 876.00p 845.00p 875.00p 1649004
01/09/2017 852.00p 873.00p 851.00p 869.50p 1969102
31/08/2017 835.50p 868.50p 834.00p 840.50p 2351173
30/08/2017 839.00p 839.00p 821.50p 824.00p 1507769
29/08/2017 819.00p 837.00p 796.00p 830.50p 1637948
25/08/2017 817.00p 843.00p 814.00p 816.00p 1464607
24/08/2017 795.00p 818.00p 788.00p 815.00p 1393921
23/08/2017 785.00p 793.50p 772.50p 793.50p 1401211
22/08/2017 732.00p 794.00p 725.50p 784.00p 3118475
21/08/2017 720.00p 747.50p 713.50p 731.50p 1623507
18/08/2017 696.50p 721.50p 695.00p 716.00p 1497922
17/08/2017 733.50p 733.50p 689.00p 706.00p 2429643
16/08/2017 673.00p 707.50p 669.50p 707.50p 1847809
15/08/2017 669.00p 688.50p 663.00p 672.50p 1210836
14/08/2017 659.50p 682.00p 657.50p 668.50p 1502321
11/08/2017 711.50p 711.50p 654.00p 663.00p 2556793
10/08/2017 736.00p 739.50p 709.00p 720.00p 1418091
09/08/2017 738.00p 752.50p 732.00p 736.50p 1388774
08/08/2017 737.50p 743.00p 728.00p 734.50p 1562829
07/08/2017 730.00p 740.00p 723.00p 736.00p 934261
04/08/2017 712.50p 737.00p 708.00p 727.00p 1087318
03/08/2017 696.50p 716.50p 689.50p 716.50p 2172534
02/08/2017 699.50p 711.00p 689.00p 701.00p 1361784
01/08/2017 722.00p 722.00p 697.00p 703.00p 1992759
31/07/2017 713.00p 741.50p 713.00p 718.00p 2052615
28/07/2017 701.00p 701.00p 676.50p 699.00p 1849293
27/07/2017 703.50p 714.00p 693.00p 707.00p 1609714
26/07/2017 693.00p 714.00p 682.50p 703.00p 2498896
25/07/2017 643.50p 695.00p 641.50p 695.00p 2598468
24/07/2017 639.00p 643.00p 629.50p 636.00p 1689107
21/07/2017 641.50p 655.00p 634.50p 639.00p 1090881
20/07/2017 645.50p 657.50p 632.50p 643.00p 1837345
19/07/2017 634.50p 671.00p 631.50p 645.00p 3422980
18/07/2017 616.00p 638.50p 610.50p 634.50p 3107669
17/07/2017 587.50p 614.50p 587.50p 610.50p 2381834
14/07/2017 574.00p 589.00p 574.00p 584.50p 1340734
13/07/2017 588.00p 594.00p 577.00p 578.50p 1428997
12/07/2017 565.00p 589.50p 564.00p 588.00p 3110760
11/07/2017 541.00p 563.50p 541.00p 563.00p 2107914
10/07/2017 542.50p 543.50p 525.00p 540.50p 1750580
07/07/2017 532.00p 541.00p 527.00p 540.50p 1624711
06/07/2017 531.50p 542.50p 521.00p 535.00p 1655979
05/07/2017 532.00p 542.00p 524.50p 532.00p 1888289
04/07/2017 526.00p 541.50p 516.00p 534.00p 1161536
03/07/2017 516.00p 541.00p 510.00p 539.00p 2023158
30/06/2017 512.50p 529.00p 508.00p 517.50p 1973290
29/06/2017 515.00p 526.50p 500.50p 514.00p 2621704
28/06/2017 491.80p 505.00p 478.10p 503.50p 2289702
27/06/2017 475.70p 499.90p 470.80p 493.70p 3097315
26/06/2017 493.80p 494.90p 468.70p 470.80p 1006861
23/06/2017 478.90p 495.70p 476.10p 482.00p 1658144
22/06/2017 478.90p 478.90p 461.40p 475.20p 1300176
21/06/2017 465.30p 483.60p 458.00p 479.60p 1801742
20/06/2017 495.10p 499.10p 464.40p 465.00p 2246607
19/06/2017 475.90p 493.60p 471.50p 493.30p 1397378
16/06/2017 484.50p 491.22p 471.50p 471.50p 4576631
15/06/2017 507.50p 514.50p 482.00p 483.50p 2510079
14/06/2017 530.50p 533.00p 509.68p 510.00p 1447452
13/06/2017 530.50p 534.50p 520.00p 526.50p 1431347
12/06/2017 527.50p 537.50p 516.00p 530.50p 1724731
09/06/2017 502.00p 537.00p 495.63p 532.50p 6898835
08/06/2017 479.00p 501.00p 476.10p 499.70p 3083876
07/06/2017 486.30p 492.90p 473.10p 477.60p 1993003
06/06/2017 474.50p 490.60p 457.50p 486.30p 2703926
05/06/2017 482.90p 487.18p 467.20p 471.20p 2640642
02/06/2017 499.00p 508.00p 490.10p 494.40p 3489059

*Close Price adjusted for both dividends and splits