Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/06/2017 486.80p 489.80p 471.55p 487.90p 1531785
31/05/2017 499.50p 499.90p 482.10p 485.20p 2281900
30/05/2017 499.50p 507.50p 491.00p 504.50p 996618
26/05/2017 497.00p 509.50p 491.40p 506.00p 1206425
25/05/2017 494.00p 506.00p 484.10p 496.80p 887219
24/05/2017 491.50p 497.20p 478.50p 491.40p 1078801
23/05/2017 499.10p 506.25p 488.77p 495.80p 1600609
22/05/2017 501.50p 512.00p 498.90p 500.00p 2298990
19/05/2017 475.00p 497.70p 475.00p 495.70p 2058067
18/05/2017 475.10p 475.40p 449.36p 473.50p 3368519
17/05/2017 491.50p 497.23p 474.20p 478.70p 3962828
16/05/2017 463.30p 494.00p 461.30p 493.40p 4871126
15/05/2017 448.80p 465.60p 448.80p 462.60p 2398730
12/05/2017 444.00p 453.10p 437.40p 444.70p 2335314
11/05/2017 445.50p 458.40p 438.80p 441.20p 2458225
10/05/2017 441.20p 445.00p 428.40p 441.10p 3206561
09/05/2017 433.80p 453.00p 432.30p 442.00p 2477167
08/05/2017 444.80p 444.80p 413.10p 430.50p 4513126
05/05/2017 439.00p 450.40p 419.00p 445.60p 6063501
04/05/2017 483.10p 484.54p 432.00p 440.50p 6714051
03/05/2017 497.10p 502.50p 480.00p 489.60p 2652790
02/05/2017 505.00p 519.50p 501.50p 503.50p 3249360
28/04/2017 488.30p 516.36p 488.30p 503.50p 4754734
27/04/2017 475.00p 503.40p 474.00p 492.10p 4332918
26/04/2017 461.70p 479.40p 456.20p 479.10p 3013865
25/04/2017 458.20p 468.60p 452.00p 464.00p 1261596
24/04/2017 459.90p 464.25p 446.60p 458.50p 1370418
21/04/2017 465.30p 475.88p 446.80p 448.60p 1657459
20/04/2017 456.80p 464.70p 444.47p 462.40p 1591775
19/04/2017 440.00p 462.00p 440.00p 456.50p 2429587
18/04/2017 449.60p 449.60p 426.50p 436.70p 3792689
13/04/2017 452.40p 457.60p 443.40p 455.30p 1654182
12/04/2017 473.40p 473.40p 447.90p 448.50p 1559414
11/04/2017 469.20p 478.00p 461.40p 468.10p 2013058
10/04/2017 478.70p 482.30p 470.00p 472.20p 948893
07/04/2017 474.00p 476.60p 468.14p 474.40p 1108620
06/04/2017 485.20p 492.90p 471.00p 481.90p 1718647
05/04/2017 475.20p 501.50p 472.70p 486.80p 3738631
04/04/2017 462.00p 466.60p 455.00p 464.10p 2248805
03/04/2017 464.10p 467.10p 450.10p 454.10p 1981604
31/03/2017 460.30p 460.30p 446.00p 454.80p 1864092
30/03/2017 460.00p 466.76p 451.21p 465.30p 1510498
29/03/2017 453.10p 458.80p 444.60p 458.80p 1296020
28/03/2017 448.30p 454.40p 438.28p 449.90p 1990748
27/03/2017 456.00p 456.00p 434.15p 437.70p 2922665
24/03/2017 470.80p 483.27p 469.80p 472.00p 1664388
23/03/2017 497.00p 498.37p 474.00p 474.00p 1871411
22/03/2017 482.40p 495.95p 468.08p 495.00p 3349740
21/03/2017 520.00p 520.00p 483.80p 491.80p 3153977
20/03/2017 521.50p 524.00p 514.50p 520.00p 1721651
17/03/2017 519.50p 528.00p 512.50p 517.50p 3575730
16/03/2017 510.00p 560.50p 510.00p 524.00p 4928609
15/03/2017 482.30p 501.00p 476.50p 481.10p 2476003
14/03/2017 481.50p 481.50p 465.98p 476.90p 2309791
13/03/2017 461.70p 482.10p 460.13p 478.70p 4018899
10/03/2017 446.50p 476.75p 442.46p 454.70p 3165595
09/03/2017 482.10p 484.22p 447.79p 448.50p 4805968
08/03/2017 492.30p 503.53p 486.40p 487.20p 1478862
07/03/2017 507.00p 513.40p 490.40p 495.20p 3234064
06/03/2017 519.50p 519.50p 498.20p 498.80p 4531717
03/03/2017 515.50p 528.48p 506.44p 519.50p 2550938
02/03/2017 564.00p 566.00p 519.00p 521.00p 3082607
01/03/2017 533.50p 568.00p 533.00p 561.00p 3758092
28/02/2017 520.50p 532.00p 514.00p 527.00p 2756518
27/02/2017 550.00p 556.00p 510.53p 523.00p 4361203
24/02/2017 561.50p 610.00p 492.30p 547.50p 7989735
23/02/2017 569.50p 600.50p 563.50p 573.00p 4512731
22/02/2017 575.00p 578.20p 560.50p 569.50p 1937819
21/02/2017 572.50p 579.00p 571.25p 577.00p 1529038
20/02/2017 563.50p 575.50p 560.00p 569.50p 2128564
17/02/2017 570.00p 580.55p 557.50p 559.50p 2787328
16/02/2017 591.00p 591.00p 569.50p 571.00p 3046026
15/02/2017 591.50p 602.50p 585.00p 589.00p 2728945
14/02/2017 590.00p 601.18p 582.10p 592.00p 2965214
13/02/2017 585.00p 589.86p 571.00p 585.00p 2782317
10/02/2017 529.00p 572.00p 526.00p 570.50p 2832436
09/02/2017 533.50p 538.50p 513.50p 525.00p 2251763
08/02/2017 544.50p 553.00p 514.00p 532.50p 3257274
07/02/2017 515.50p 546.00p 511.60p 540.00p 3376751
06/02/2017 507.00p 513.50p 501.32p 512.00p 1419324
03/02/2017 507.00p 511.98p 490.71p 498.90p 2927393
02/02/2017 489.00p 510.00p 485.60p 505.50p 3448649
01/02/2017 472.50p 490.00p 472.50p 488.00p 2786505
31/01/2017 435.00p 474.70p 430.73p 470.30p 3421172
30/01/2017 448.90p 451.69p 434.88p 437.10p 1125704
27/01/2017 438.30p 454.70p 434.50p 452.00p 2478289
26/01/2017 450.00p 462.90p 438.47p 439.50p 2773146
25/01/2017 443.80p 459.30p 440.67p 449.00p 2959533
24/01/2017 426.60p 446.02p 424.87p 439.70p 2611629
23/01/2017 414.00p 426.30p 409.26p 423.30p 2415184
20/01/2017 411.90p 411.90p 400.99p 410.30p 1154932
19/01/2017 417.10p 425.30p 408.90p 412.80p 2035967
18/01/2017 413.00p 421.90p 410.10p 417.00p 1833544
17/01/2017 424.00p 428.50p 410.50p 412.80p 2210937
16/01/2017 429.40p 438.30p 424.20p 426.20p 3600339
13/01/2017 423.00p 429.07p 417.50p 425.50p 5953557
12/01/2017 413.50p 437.10p 412.00p 431.10p 4962689
11/01/2017 420.00p 428.38p 410.20p 413.70p 3706944
10/01/2017 395.10p 416.90p 394.00p 414.30p 3045743
09/01/2017 377.00p 393.16p 375.40p 386.60p 1735889
06/01/2017 372.20p 379.40p 368.30p 374.70p 1208968
05/01/2017 371.00p 373.73p 365.53p 372.30p 1072500
04/01/2017 366.70p 371.40p 355.79p 367.00p 1357338
03/01/2017 363.00p 370.81p 361.81p 367.20p 1648865
30/12/2016 364.90p 364.90p 353.70p 357.20p 518305
29/12/2016 361.70p 365.76p 353.50p 359.60p 1164211
28/12/2016 355.30p 368.80p 355.30p 364.50p 1431054
23/12/2016 363.10p 365.50p 355.90p 355.90p 503981
22/12/2016 367.50p 367.60p 356.40p 362.70p 1081078
21/12/2016 358.00p 374.40p 358.00p 367.20p 1373987
20/12/2016 358.90p 362.82p 340.90p 359.50p 2306053
19/12/2016 362.80p 365.50p 352.70p 355.20p 2309556
16/12/2016 380.10p 383.55p 365.90p 369.50p 2223802
15/12/2016 390.00p 390.00p 370.30p 378.20p 3030222
14/12/2016 389.90p 406.20p 384.90p 392.30p 2597298
13/12/2016 412.00p 419.70p 385.37p 387.70p 3350493
12/12/2016 408.60p 422.60p 408.60p 413.70p 1991841
09/12/2016 418.70p 427.00p 407.60p 410.00p 2123306
08/12/2016 403.70p 431.10p 400.00p 420.00p 3204643
07/12/2016 397.90p 416.00p 395.63p 403.90p 3782113
06/12/2016 392.60p 402.48p 387.12p 399.00p 2047469
05/12/2016 375.00p 392.85p 374.13p 391.20p 2010804
02/12/2016 371.50p 377.30p 369.70p 375.30p 2762019
01/12/2016 367.00p 373.90p 350.00p 372.30p 2687121
30/11/2016 364.50p 364.54p 352.00p 362.60p 2890667
29/11/2016 372.00p 374.00p 363.50p 364.30p 1447011
28/11/2016 375.00p 375.00p 368.70p 374.20p 1372362
25/11/2016 371.40p 377.90p 365.69p 370.70p 1240990
24/11/2016 369.40p 377.50p 364.80p 375.60p 1762646
23/11/2016 359.80p 371.10p 349.04p 370.00p 2578833
22/11/2016 345.00p 364.60p 344.00p 361.40p 2352853
21/11/2016 346.90p 354.50p 343.83p 348.60p 1975523
18/11/2016 343.40p 351.25p 338.18p 343.90p 1754081
17/11/2016 342.20p 349.05p 337.96p 342.30p 1859450
16/11/2016 333.10p 341.20p 330.28p 339.50p 2414195
15/11/2016 354.00p 354.00p 328.86p 332.60p 5000528
14/11/2016 364.10p 371.40p 358.40p 364.30p 2826780
11/11/2016 358.60p 378.90p 351.90p 359.80p 4496902
10/11/2016 324.40p 357.30p 322.00p 352.00p 5823836
09/11/2016 289.80p 318.60p 281.42p 318.60p 3971167
08/11/2016 295.40p 298.80p 289.80p 297.50p 1153758
07/11/2016 282.60p 295.82p 281.30p 292.60p 1752829
04/11/2016 280.50p 286.07p 277.57p 278.90p 1190938
03/11/2016 275.70p 288.76p 272.60p 287.50p 2331935
02/11/2016 281.60p 285.55p 270.86p 277.40p 3043664
01/11/2016 289.70p 292.25p 280.90p 285.60p 1936699
31/10/2016 297.00p 299.63p 282.19p 286.00p 3163562
28/10/2016 303.60p 309.28p 289.50p 296.20p 2100525
27/10/2016 281.40p 308.20p 277.73p 302.10p 3940220
26/10/2016 279.50p 285.51p 276.70p 282.80p 1594462
25/10/2016 265.40p 285.05p 265.40p 280.70p 3401542
24/10/2016 271.80p 274.90p 264.20p 265.90p 1823932
21/10/2016 267.10p 268.00p 263.30p 267.90p 1100485
20/10/2016 269.70p 272.80p 261.40p 267.10p 1008720
19/10/2016 268.40p 269.80p 264.80p 269.70p 1231778
18/10/2016 265.80p 274.60p 262.86p 267.90p 1684781
17/10/2016 262.70p 266.40p 255.95p 262.00p 1414625
14/10/2016 263.80p 270.30p 257.40p 258.20p 1852738
13/10/2016 260.60p 261.90p 244.98p 261.30p 2795168
12/10/2016 256.30p 261.75p 253.30p 260.40p 1280702
11/10/2016 254.10p 261.25p 250.00p 256.10p 2704087
10/10/2016 242.90p 254.50p 241.00p 254.10p 2020774
07/10/2016 233.60p 246.30p 231.80p 239.20p 2206122
06/10/2016 234.90p 236.38p 230.70p 232.30p 1105875
05/10/2016 229.50p 237.50p 229.18p 234.50p 1468493
04/10/2016 237.00p 237.50p 228.00p 231.90p 2794364
03/10/2016 221.40p 236.70p 220.87p 236.00p 1650731
30/09/2016 218.70p 226.80p 218.70p 220.90p 1536667
29/09/2016 205.70p 225.52p 205.70p 224.40p 2054076
28/09/2016 208.40p 215.00p 208.40p 210.60p 1591870
27/09/2016 209.30p 213.90p 204.70p 208.00p 1149522
26/09/2016 213.70p 217.15p 204.30p 211.00p 1362399
23/09/2016 215.40p 217.55p 209.70p 216.10p 1711306
22/09/2016 212.80p 217.65p 211.58p 216.70p 1843358
21/09/2016 211.40p 213.70p 203.77p 208.70p 2575171
20/09/2016 199.80p 203.25p 194.80p 201.50p 1386795
19/09/2016 196.90p 199.93p 194.54p 199.00p 1308473
16/09/2016 191.70p 197.04p 191.40p 195.10p 2495862
15/09/2016 186.60p 193.25p 186.60p 191.70p 1087769
14/09/2016 187.10p 192.90p 184.40p 188.90p 2121171
13/09/2016 187.90p 194.70p 185.20p 185.80p 2291195
12/09/2016 186.00p 190.10p 180.00p 189.10p 2175732
09/09/2016 189.00p 193.30p 186.60p 189.30p 1924558
08/09/2016 187.10p 190.70p 185.50p 190.20p 1550990
07/09/2016 184.40p 188.30p 183.90p 186.10p 1025162
06/09/2016 182.60p 187.20p 180.60p 185.00p 1440260
05/09/2016 175.00p 185.50p 175.00p 182.10p 1565531
02/09/2016 175.10p 182.20p 171.70p 178.10p 1778927
01/09/2016 170.20p 176.70p 170.20p 174.50p 1084483
31/08/2016 174.00p 177.50p 168.02p 171.20p 1179106
30/08/2016 182.00p 184.47p 171.57p 174.50p 2124906
26/08/2016 182.90p 187.60p 182.00p 183.00p 1029275
25/08/2016 186.30p 186.85p 182.00p 182.70p 1510932
24/08/2016 189.80p 195.00p 185.00p 185.00p 2143075
23/08/2016 192.00p 198.90p 191.00p 191.00p 2662061
22/08/2016 194.00p 200.75p 187.10p 189.90p 2851106
19/08/2016 185.00p 200.00p 181.70p 194.90p 7352408
18/08/2016 169.90p 185.10p 168.81p 180.00p 6762636
17/08/2016 166.10p 169.80p 162.12p 163.70p 1087687
16/08/2016 163.70p 170.30p 162.00p 167.60p 1134656

*Close Price adjusted for both dividends and splits