Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2016 162.60p 167.20p 161.00p 165.80p 570350
12/08/2016 164.90p 168.00p 161.90p 164.00p 1312512
11/08/2016 161.40p 164.60p 157.10p 164.60p 1325472
10/08/2016 159.60p 163.50p 158.30p 159.90p 1382972
09/08/2016 163.10p 163.10p 156.90p 159.40p 1358805
08/08/2016 162.90p 163.60p 156.60p 162.50p 1031680
05/08/2016 159.60p 164.70p 157.17p 160.70p 1119593
04/08/2016 159.00p 161.10p 155.20p 158.70p 1190107
03/08/2016 160.70p 163.50p 155.70p 159.90p 868107
02/08/2016 169.20p 169.20p 160.70p 161.90p 1426148
01/08/2016 158.40p 169.80p 158.40p 163.50p 2135600
29/07/2016 145.80p 160.40p 145.80p 157.60p 2652521
28/07/2016 141.10p 151.50p 141.10p 148.10p 3051520
27/07/2016 141.30p 144.00p 140.40p 141.80p 778918
26/07/2016 136.40p 141.70p 132.10p 140.30p 757531
25/07/2016 136.80p 142.48p 134.98p 136.20p 915689
22/07/2016 141.60p 142.01p 134.90p 136.20p 789112
21/07/2016 136.70p 141.60p 135.30p 139.60p 909071
20/07/2016 136.40p 138.60p 131.58p 138.10p 1488849
19/07/2016 134.50p 138.29p 130.90p 137.10p 989156
18/07/2016 132.10p 139.10p 132.10p 135.30p 884953
15/07/2016 137.10p 140.00p 132.00p 134.10p 1810976
14/07/2016 142.00p 146.91p 135.60p 139.60p 1155497
13/07/2016 146.90p 150.65p 138.12p 139.00p 1724553
12/07/2016 137.40p 145.52p 137.40p 144.40p 1689562
11/07/2016 128.90p 139.70p 128.90p 138.60p 2540493
08/07/2016 122.30p 126.70p 122.20p 126.40p 959732
07/07/2016 124.30p 129.30p 121.60p 121.80p 885578
06/07/2016 125.00p 129.30p 119.00p 123.10p 1257780
05/07/2016 131.10p 132.28p 126.00p 126.60p 1291658
04/07/2016 134.10p 136.38p 130.50p 130.50p 1307795
01/07/2016 133.90p 133.90p 126.00p 132.00p 1762139
30/06/2016 124.90p 132.90p 124.10p 132.60p 1674639
29/06/2016 123.30p 126.90p 119.89p 125.40p 1618784
28/06/2016 119.60p 127.40p 119.54p 122.50p 1256303
27/06/2016 128.10p 132.71p 115.84p 116.20p 1930099
24/06/2016 141.00p 141.00p 121.60p 131.90p 2583553
23/06/2016 138.80p 142.40p 136.10p 139.80p 865781
22/06/2016 138.00p 138.00p 130.70p 135.80p 1032487
21/06/2016 137.20p 138.73p 134.50p 134.50p 1310940
20/06/2016 138.00p 143.78p 137.50p 139.70p 1286505
17/06/2016 133.80p 137.38p 131.10p 135.70p 1975926
16/06/2016 137.00p 137.65p 128.90p 129.00p 1555003
15/06/2016 137.80p 140.60p 133.70p 138.80p 1044110
14/06/2016 141.70p 144.61p 133.50p 136.00p 1161509
13/06/2016 145.50p 148.14p 138.48p 142.90p 1331562
10/06/2016 157.70p 157.70p 146.00p 147.80p 1322484
09/06/2016 162.10p 164.90p 154.10p 155.80p 1775666
08/06/2016 155.00p 158.02p 150.82p 155.00p 707028
07/06/2016 156.00p 158.40p 151.46p 152.20p 932644
06/06/2016 144.70p 155.80p 144.70p 153.70p 1238893
03/06/2016 145.40p 148.21p 142.87p 147.80p 559110
02/06/2016 145.00p 146.72p 140.90p 143.80p 480867
01/06/2016 146.20p 146.20p 141.30p 143.80p 825407
31/05/2016 148.00p 150.30p 143.90p 144.40p 1029251
27/05/2016 152.60p 157.30p 148.70p 150.60p 637329
26/05/2016 151.50p 156.37p 150.00p 154.30p 1091916
25/05/2016 147.20p 151.00p 142.20p 149.00p 1220479
24/05/2016 147.30p 152.20p 146.50p 149.40p 518966
23/05/2016 148.70p 150.20p 144.10p 149.00p 858372
20/05/2016 150.10p 155.10p 146.60p 147.20p 1086389
19/05/2016 154.50p 154.50p 146.37p 149.60p 1265812
18/05/2016 155.50p 159.16p 151.20p 153.90p 782104
17/05/2016 153.90p 159.40p 153.30p 159.40p 530816
16/05/2016 148.20p 158.30p 148.20p 154.00p 546079
13/05/2016 146.30p 150.33p 143.20p 148.30p 779652
12/05/2016 155.20p 155.30p 147.50p 148.60p 515643
11/05/2016 148.00p 155.77p 148.00p 153.30p 642165
10/05/2016 154.50p 157.05p 148.10p 150.10p 723457
09/05/2016 167.30p 167.30p 150.00p 150.30p 995410
06/05/2016 163.10p 167.70p 159.70p 167.70p 661219
05/05/2016 158.40p 164.40p 156.60p 163.40p 924510
04/05/2016 163.20p 166.05p 152.89p 158.50p 1090333
03/05/2016 171.80p 173.15p 161.00p 162.00p 1083843
29/04/2016 174.90p 176.14p 171.00p 171.50p 1646074
28/04/2016 183.00p 183.60p 169.11p 172.50p 981601
27/04/2016 184.20p 184.20p 175.90p 179.60p 591730
26/04/2016 184.70p 184.70p 178.06p 182.00p 443316
25/04/2016 188.00p 190.10p 182.00p 183.10p 611388
22/04/2016 184.80p 189.00p 183.25p 188.70p 681476
21/04/2016 190.00p 197.85p 185.80p 188.00p 3437147
20/04/2016 184.70p 190.00p 182.21p 190.00p 1787583
19/04/2016 173.30p 185.00p 173.30p 183.90p 1481635
18/04/2016 168.90p 176.50p 165.26p 174.50p 802152
15/04/2016 172.00p 174.00p 164.03p 174.00p 972196
14/04/2016 172.30p 172.50p 163.08p 168.10p 1061676
13/04/2016 165.30p 172.19p 165.22p 170.40p 876798
12/04/2016 156.60p 164.43p 155.00p 162.30p 1050179
11/04/2016 144.00p 157.90p 144.00p 157.30p 1092466
08/04/2016 145.50p 149.10p 139.91p 144.30p 945370
07/04/2016 158.20p 160.00p 144.10p 146.80p 1749465
06/04/2016 159.00p 165.30p 154.50p 159.90p 694880
05/04/2016 159.30p 162.41p 156.02p 160.90p 466560
04/04/2016 164.50p 165.50p 154.93p 159.70p 1044087
01/04/2016 173.00p 179.90p 165.40p 166.50p 1256249
31/03/2016 163.00p 174.10p 163.00p 170.40p 1128440
30/03/2016 159.00p 167.80p 158.60p 165.10p 918449
29/03/2016 167.90p 169.84p 157.13p 158.00p 957673
24/03/2016 179.60p 179.60p 163.00p 165.50p 1216268
23/03/2016 189.80p 189.80p 174.60p 177.50p 598975
22/03/2016 182.40p 188.00p 182.20p 186.90p 534541
21/03/2016 175.50p 186.50p 175.50p 185.20p 744039
18/03/2016 174.50p 182.68p 172.04p 180.00p 5053138
17/03/2016 171.25p 183.00p 168.75p 183.00p 1352443
16/03/2016 168.75p 176.00p 168.75p 173.25p 937597
15/03/2016 171.75p 171.96p 166.00p 169.75p 672195
14/03/2016 176.00p 180.00p 172.25p 174.75p 791276
11/03/2016 169.00p 176.50p 161.50p 176.00p 852497
10/03/2016 165.75p 177.00p 162.00p 165.25p 641444
09/03/2016 173.50p 180.00p 163.25p 168.50p 1264718
08/03/2016 189.00p 190.00p 172.00p 174.75p 1511565
07/03/2016 183.00p 192.25p 171.00p 188.50p 1893848
04/03/2016 180.00p 184.12p 174.81p 182.00p 1321644
03/03/2016 173.25p 181.24p 172.25p 176.75p 1393044
02/03/2016 164.25p 177.00p 164.18p 174.25p 1722688
01/03/2016 153.50p 165.25p 153.50p 164.25p 1858572
29/02/2016 156.00p 164.00p 149.75p 151.50p 2803870
26/02/2016 150.00p 158.50p 146.38p 150.00p 2225696
25/02/2016 148.00p 162.50p 143.25p 149.00p 3427734
24/02/2016 146.25p 154.75p 142.00p 145.00p 1692509
23/02/2016 150.25p 159.75p 143.50p 149.00p 1824599
22/02/2016 128.00p 153.00p 128.00p 152.75p 2248709
19/02/2016 133.00p 138.00p 128.50p 130.75p 1056313
18/02/2016 124.25p 134.69p 124.24p 132.50p 1087748
17/02/2016 118.25p 129.81p 118.25p 128.75p 1567369
16/02/2016 121.50p 124.50p 116.50p 119.00p 499812
15/02/2016 121.00p 122.00p 115.50p 119.25p 985561
12/02/2016 110.00p 120.00p 110.00p 118.25p 1112401
11/02/2016 118.75p 118.75p 108.00p 110.75p 971521
10/02/2016 118.50p 118.50p 110.00p 115.00p 533289
09/02/2016 121.75p 121.75p 111.25p 114.00p 861318
08/02/2016 119.00p 123.25p 116.00p 118.50p 1003687
05/02/2016 119.00p 124.50p 113.75p 119.50p 1611389
04/02/2016 111.00p 127.00p 105.25p 120.50p 2680876
03/02/2016 100.00p 107.50p 99.84p 106.50p 860632
02/02/2016 111.25p 111.25p 100.00p 102.50p 1068959
01/02/2016 115.00p 117.50p 108.00p 109.50p 1027907
29/01/2016 125.50p 128.75p 113.00p 114.75p 2948623
28/01/2016 104.50p 129.77p 102.75p 122.75p 3695996
27/01/2016 107.00p 107.75p 102.50p 107.50p 1536711
26/01/2016 98.25p 105.50p 96.94p 105.00p 1493960
25/01/2016 101.25p 104.00p 98.10p 101.00p 1154962
22/01/2016 104.25p 106.00p 98.50p 101.00p 1592129
21/01/2016 94.75p 100.00p 90.00p 99.75p 1317035
20/01/2016 93.00p 93.75p 87.56p 92.00p 1309322
19/01/2016 90.75p 95.00p 89.75p 91.75p 689868
18/01/2016 87.75p 90.25p 83.63p 87.75p 1055909
15/01/2016 96.25p 96.25p 87.75p 89.75p 808781
14/01/2016 98.75p 98.75p 91.50p 94.50p 905207
13/01/2016 92.00p 99.75p 91.50p 92.25p 1167321
12/01/2016 92.75p 98.62p 91.00p 96.00p 1928789
11/01/2016 89.50p 94.55p 89.50p 90.75p 1015371
08/01/2016 93.50p 98.18p 90.00p 90.00p 587320
07/01/2016 96.00p 98.12p 89.25p 93.50p 1481605
06/01/2016 101.75p 102.50p 98.50p 99.00p 1738661
05/01/2016 99.00p 102.89p 96.75p 102.50p 1089090
04/01/2016 104.75p 104.75p 96.25p 98.00p 931563
31/12/2015 99.75p 102.25p 97.62p 102.25p 216960
30/12/2015 100.00p 101.00p 98.00p 98.50p 366150
29/12/2015 102.50p 102.75p 96.25p 100.00p 916148
24/12/2015 100.75p 103.75p 100.75p 102.00p 1100848
23/12/2015 98.00p 104.32p 97.62p 101.00p 2438660
22/12/2015 93.25p 98.00p 93.25p 98.00p 1300767
21/12/2015 90.00p 92.75p 87.75p 92.00p 1306212
18/12/2015 90.50p 92.04p 86.35p 89.00p 6053817
17/12/2015 90.35p 93.28p 87.55p 88.05p 1875111
16/12/2015 94.50p 94.50p 85.20p 89.10p 1668117
15/12/2015 90.85p 93.85p 88.80p 92.75p 1902923
14/12/2015 95.95p 98.35p 90.00p 90.30p 1710329
11/12/2015 96.95p 98.50p 92.50p 95.25p 1553531
10/12/2015 97.20p 100.90p 94.65p 95.85p 1378824
09/12/2015 98.75p 102.00p 94.73p 96.20p 2700358
08/12/2015 102.80p 103.00p 96.65p 99.90p 1447113
07/12/2015 99.10p 103.60p 98.50p 102.30p 946684
04/12/2015 101.80p 104.00p 95.25p 99.55p 1601748
03/12/2015 101.90p 103.30p 97.65p 101.10p 1414568
02/12/2015 103.50p 103.50p 98.90p 100.70p 1237928
01/12/2015 98.20p 103.40p 98.05p 101.70p 1700563
30/11/2015 99.15p 102.10p 94.47p 100.90p 2611322
27/11/2015 97.95p 103.20p 94.95p 99.80p 3252554
26/11/2015 91.15p 97.95p 90.00p 97.75p 1957431
25/11/2015 91.35p 94.40p 87.85p 89.90p 5009260
24/11/2015 89.80p 94.72p 89.60p 92.65p 2239679
23/11/2015 89.40p 91.75p 87.00p 89.10p 2535880
20/11/2015 90.30p 95.50p 89.00p 92.55p 1814509
19/11/2015 92.45p 95.14p 90.00p 91.50p 2409263
18/11/2015 91.35p 94.50p 84.45p 90.35p 3638313
17/11/2015 78.90p 91.13p 78.75p 88.60p 4407375
16/11/2015 80.15p 83.20p 75.00p 76.30p 3232769
13/11/2015 81.60p 87.00p 80.00p 80.00p 2113825
12/11/2015 88.60p 89.75p 79.20p 82.95p 2892552
11/11/2015 85.05p 93.55p 83.90p 87.60p 2985612
10/11/2015 96.95p 98.01p 84.65p 84.85p 5801937
09/11/2015 101.70p 107.80p 98.70p 99.65p 3533315
06/11/2015 115.00p 115.70p 99.29p 100.30p 4338611
05/11/2015 119.90p 122.12p 112.00p 114.40p 2272469
04/11/2015 123.30p 128.70p 119.40p 120.60p 3422365
03/11/2015 123.30p 124.90p 116.80p 122.40p 2375970
02/11/2015 113.30p 122.20p 113.30p 121.40p 1906977
30/10/2015 116.50p 118.60p 113.40p 116.10p 2036867

*Close Price adjusted for both dividends and splits