Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/01/2015 174.00p 178.90p 160.60p 177.20p 8733628
14/01/2015 221.00p 222.88p 168.20p 170.40p 9610277
13/01/2015 247.50p 250.90p 227.72p 230.50p 3350177
12/01/2015 255.70p 263.70p 252.20p 252.60p 1243806
09/01/2015 254.10p 260.70p 254.10p 258.40p 1037159
08/01/2015 253.40p 264.40p 249.30p 258.20p 1649043
07/01/2015 247.90p 253.80p 245.80p 248.30p 693340
06/01/2015 252.00p 254.70p 245.60p 248.90p 1189726
05/01/2015 256.90p 265.10p 247.80p 249.00p 1555407
02/01/2015 250.40p 260.70p 250.40p 260.70p 1197508
31/12/2014 256.60p 258.00p 250.33p 257.80p 575897
30/12/2014 247.30p 259.40p 246.78p 255.30p 908642
29/12/2014 247.20p 252.00p 242.56p 251.10p 671880
24/12/2014 249.30p 249.30p 240.00p 248.20p 72358
23/12/2014 244.30p 248.30p 240.60p 246.70p 836820
22/12/2014 247.50p 250.00p 239.20p 241.70p 824336
19/12/2014 235.20p 250.28p 229.70p 247.20p 2792732
18/12/2014 240.70p 242.17p 229.40p 231.30p 2076307
17/12/2014 235.70p 242.40p 230.90p 238.70p 1457801
16/12/2014 235.00p 239.95p 223.70p 237.30p 1912758
15/12/2014 252.00p 252.70p 227.30p 228.50p 2128735
12/12/2014 248.10p 275.30p 244.30p 249.80p 2329366
11/12/2014 247.70p 251.20p 239.30p 248.90p 2106950
10/12/2014 248.80p 250.10p 244.50p 248.60p 815692
09/12/2014 244.30p 251.40p 243.50p 249.00p 1255569
08/12/2014 245.00p 249.30p 243.78p 245.60p 599747
05/12/2014 253.20p 253.20p 244.00p 245.40p 748901
04/12/2014 254.20p 254.20p 246.30p 250.10p 1248168
03/12/2014 246.60p 253.60p 244.50p 251.30p 1008753
02/12/2014 240.20p 250.20p 235.60p 247.40p 2008609
01/12/2014 231.10p 237.70p 227.40p 235.00p 1284785
28/11/2014 248.40p 250.03p 235.50p 236.20p 2119951
27/11/2014 253.50p 256.70p 248.70p 250.00p 939387
26/11/2014 246.70p 257.00p 246.70p 254.00p 930458
25/11/2014 254.80p 254.80p 246.00p 247.60p 948041
24/11/2014 247.60p 256.40p 245.90p 252.70p 1422108
21/11/2014 236.30p 250.38p 236.30p 247.60p 2435924
20/11/2014 252.30p 252.30p 226.60p 236.60p 2990235
19/11/2014 260.40p 260.40p 247.20p 248.60p 2771765
18/11/2014 269.80p 269.80p 250.98p 261.00p 2364590
17/11/2014 267.40p 282.50p 265.50p 268.90p 2383842
14/11/2014 265.30p 274.80p 261.20p 269.00p 2209456
13/11/2014 260.40p 267.29p 257.80p 265.00p 3239644
12/11/2014 242.90p 259.90p 240.20p 259.20p 2652476
11/11/2014 244.20p 246.30p 236.70p 245.60p 1525072
10/11/2014 241.90p 259.00p 241.50p 244.90p 3531796
07/11/2014 242.90p 245.30p 238.40p 239.50p 2009163
06/11/2014 236.40p 241.70p 231.90p 240.20p 1148732
05/11/2014 238.30p 243.50p 233.30p 238.90p 829531
04/11/2014 240.90p 240.90p 235.00p 236.70p 973298
03/11/2014 229.20p 248.80p 228.50p 238.80p 2317398
31/10/2014 225.50p 233.80p 222.80p 230.20p 2049050
30/10/2014 230.10p 230.10p 215.80p 222.80p 1943319
29/10/2014 225.10p 235.10p 224.60p 227.00p 1114469
28/10/2014 220.70p 229.20p 218.10p 228.10p 1078065
27/10/2014 234.00p 234.30p 218.00p 218.60p 1063245
24/10/2014 240.00p 241.60p 227.50p 230.30p 1679700
23/10/2014 241.40p 247.00p 240.00p 241.00p 974715
22/10/2014 243.00p 249.90p 240.30p 241.40p 826033
21/10/2014 249.00p 250.00p 243.10p 243.50p 1677475
20/10/2014 252.00p 256.40p 247.90p 252.00p 978716
17/10/2014 251.00p 257.50p 247.60p 252.40p 868892
16/10/2014 251.00p 252.90p 240.00p 249.60p 1211073
15/10/2014 253.30p 257.00p 246.00p 247.30p 1179903
14/10/2014 241.80p 256.00p 241.80p 255.00p 861807
13/10/2014 240.20p 248.59p 240.00p 245.10p 892786
10/10/2014 251.90p 251.90p 240.40p 241.50p 1405000
09/10/2014 247.90p 259.50p 246.90p 251.10p 1001391
08/10/2014 248.00p 249.50p 240.00p 242.10p 506520
07/10/2014 252.40p 258.70p 248.80p 249.10p 737204
06/10/2014 244.90p 253.97p 241.00p 250.20p 829972
03/10/2014 246.90p 250.26p 239.10p 242.00p 1268654
02/10/2014 259.30p 259.34p 242.20p 244.10p 2024668
01/10/2014 263.80p 264.00p 259.80p 260.10p 1164756
30/09/2014 264.30p 269.00p 260.40p 263.40p 830460
29/09/2014 272.00p 272.00p 260.50p 262.50p 766484
26/09/2014 266.80p 273.90p 265.00p 270.00p 904433
25/09/2014 271.80p 272.60p 265.00p 266.30p 1107449
24/09/2014 267.50p 275.50p 267.20p 272.70p 863155
23/09/2014 269.60p 272.21p 265.00p 265.20p 1232691
22/09/2014 265.00p 269.80p 265.00p 268.10p 2913198
19/09/2014 278.40p 278.80p 265.00p 265.50p 1414409
18/09/2014 276.20p 277.47p 271.20p 273.80p 708161
17/09/2014 279.10p 282.40p 274.40p 274.70p 722162
16/09/2014 283.50p 284.20p 272.20p 276.60p 915350
15/09/2014 281.00p 284.00p 278.40p 282.10p 539257
12/09/2014 287.10p 287.10p 278.20p 280.40p 1102033
11/09/2014 300.00p 301.10p 284.70p 287.80p 1498142
10/09/2014 303.00p 306.00p 298.80p 301.70p 573537
09/09/2014 302.90p 306.10p 299.90p 302.30p 514398
08/09/2014 301.80p 304.10p 296.90p 301.80p 642313
05/09/2014 306.30p 306.80p 298.10p 301.40p 981529
04/09/2014 304.10p 308.60p 300.10p 306.40p 1087197
03/09/2014 302.80p 313.00p 302.60p 302.60p 850299
02/09/2014 308.10p 310.00p 303.70p 307.00p 1005286
01/09/2014 295.90p 310.93p 295.40p 306.80p 2486259
29/08/2014 296.20p 298.50p 290.10p 296.90p 1469583
28/08/2014 300.00p 300.00p 289.30p 289.90p 1651485
27/08/2014 297.70p 305.10p 297.70p 301.40p 1151231
26/08/2014 290.40p 304.90p 290.40p 298.00p 1015588
22/08/2014 294.30p 306.70p 286.00p 295.90p 1783008
21/08/2014 311.40p 314.90p 288.38p 291.10p 2594123
20/08/2014 307.30p 314.00p 303.30p 308.50p 1411699
19/08/2014 305.70p 306.90p 302.05p 306.40p 613245
18/08/2014 306.60p 307.82p 300.50p 303.00p 1250996
15/08/2014 313.40p 317.20p 302.80p 303.50p 877361
14/08/2014 317.60p 320.00p 311.90p 314.70p 569864
13/08/2014 317.80p 320.70p 313.40p 317.60p 709494
12/08/2014 314.40p 317.80p 309.70p 317.80p 891288
11/08/2014 315.30p 319.70p 315.00p 315.60p 805857
08/08/2014 296.40p 314.90p 295.00p 313.30p 962432
07/08/2014 317.60p 317.60p 300.50p 302.10p 1348596
06/08/2014 323.50p 325.50p 309.79p 315.00p 4672034
05/08/2014 321.10p 329.10p 321.10p 325.50p 827582
04/08/2014 319.00p 324.40p 312.10p 323.40p 873724
01/08/2014 325.90p 326.10p 308.50p 315.40p 1599353
31/07/2014 338.50p 340.40p 323.50p 324.80p 1653578
30/07/2014 344.70p 344.70p 337.60p 340.40p 701960
29/07/2014 345.60p 347.30p 339.40p 342.90p 1051163
28/07/2014 343.40p 349.83p 339.90p 343.40p 1304418
25/07/2014 351.50p 355.52p 340.60p 343.00p 2198334
24/07/2014 340.00p 354.00p 336.90p 354.00p 2473308
23/07/2014 317.20p 349.90p 317.20p 344.80p 12601198
22/07/2014 305.20p 320.50p 305.10p 318.80p 1622260
21/07/2014 303.80p 308.74p 296.35p 307.20p 1207535
18/07/2014 301.10p 306.95p 299.70p 302.60p 878970
17/07/2014 316.90p 319.80p 301.40p 302.70p 1862726
16/07/2014 319.10p 322.30p 315.40p 319.80p 1404534
15/07/2014 322.10p 326.48p 315.06p 317.80p 827185
14/07/2014 314.40p 323.10p 312.61p 321.50p 693826
11/07/2014 320.00p 324.00p 309.00p 315.20p 1301450
10/07/2014 320.00p 328.40p 317.40p 324.00p 1375453
09/07/2014 316.70p 330.39p 316.14p 326.00p 1281759
08/07/2014 321.70p 326.20p 316.90p 316.90p 875809
07/07/2014 320.50p 330.10p 315.30p 322.10p 1322698
04/07/2014 317.70p 321.60p 313.90p 319.70p 1125080
03/07/2014 315.10p 318.70p 309.57p 317.40p 1499186
02/07/2014 311.10p 316.65p 310.30p 313.30p 1280903
01/07/2014 301.70p 310.30p 301.70p 310.30p 1162164
30/06/2014 305.00p 313.90p 299.10p 304.10p 1849005
27/06/2014 304.60p 306.15p 297.60p 304.00p 991321
26/06/2014 304.90p 311.60p 302.70p 304.90p 1018518
25/06/2014 310.00p 314.00p 299.81p 304.50p 1662172
24/06/2014 306.50p 320.44p 302.70p 312.70p 1746988
23/06/2014 306.90p 309.80p 305.04p 306.70p 1137777
20/06/2014 300.10p 305.70p 300.10p 305.00p 2129796
19/06/2014 301.00p 304.10p 296.10p 300.40p 1242809
18/06/2014 296.60p 309.10p 292.80p 298.10p 2231666
17/06/2014 282.40p 296.20p 278.70p 295.10p 3204155
16/06/2014 275.60p 286.90p 273.50p 284.00p 1676758
13/06/2014 278.40p 280.90p 274.10p 275.50p 684465
12/06/2014 280.00p 281.74p 274.30p 279.00p 1092866
11/06/2014 278.00p 281.70p 276.73p 280.00p 999429
10/06/2014 281.30p 283.40p 274.90p 276.00p 1322765
09/06/2014 278.70p 282.20p 274.20p 279.20p 1284755
06/06/2014 280.00p 281.40p 272.40p 278.30p 2304819
05/06/2014 281.80p 287.87p 278.30p 280.00p 1919878
04/06/2014 278.60p 285.70p 278.10p 283.50p 1654761
03/06/2014 283.90p 283.90p 276.80p 280.00p 1160748
02/06/2014 277.10p 283.80p 275.00p 283.80p 1568795
30/05/2014 276.60p 278.80p 273.90p 276.50p 1274927
29/05/2014 274.00p 277.60p 271.60p 275.40p 876627
28/05/2014 265.90p 280.70p 265.00p 276.40p 2414768
27/05/2014 265.50p 268.90p 262.70p 265.00p 1120688
23/05/2014 260.00p 266.80p 254.60p 266.40p 1657538
22/05/2014 256.20p 260.70p 256.20p 259.90p 1010705
21/05/2014 254.90p 259.30p 250.00p 257.30p 1380075
20/05/2014 254.60p 255.80p 248.70p 254.00p 1260599
19/05/2014 248.30p 258.30p 248.30p 254.00p 1262883
16/05/2014 248.30p 250.90p 241.70p 250.70p 1704782
15/05/2014 254.30p 260.25p 247.60p 248.00p 1857646
14/05/2014 249.20p 253.20p 249.20p 253.20p 568294
13/05/2014 258.30p 258.30p 247.70p 250.30p 953373
12/05/2014 254.10p 263.23p 252.53p 256.30p 1495913
09/05/2014 248.40p 255.00p 248.40p 253.50p 1191769
08/05/2014 245.10p 254.00p 245.10p 252.50p 1497690
07/05/2014 243.00p 245.80p 240.12p 245.30p 604252
06/05/2014 243.70p 247.60p 241.20p 244.60p 1157659
02/05/2014 235.10p 248.40p 235.10p 246.00p 1708652
01/05/2014 232.40p 238.10p 232.11p 236.10p 595766
30/04/2014 239.00p 239.00p 226.20p 238.10p 1218860
29/04/2014 239.60p 239.60p 233.20p 237.00p 902230
28/04/2014 237.40p 240.20p 236.60p 236.90p 599617
25/04/2014 235.80p 240.00p 234.00p 239.30p 565932
24/04/2014 241.70p 244.30p 234.40p 237.10p 737186
23/04/2014 245.50p 246.14p 234.70p 238.80p 772423
22/04/2014 233.50p 243.22p 229.20p 242.90p 1144108
17/04/2014 240.00p 240.00p 231.00p 234.00p 913603
16/04/2014 237.10p 241.10p 234.60p 238.60p 1192178
15/04/2014 240.80p 246.60p 234.40p 235.40p 1258284
14/04/2014 245.00p 245.50p 232.60p 240.70p 1559010
11/04/2014 242.40p 246.30p 238.40p 245.50p 1139883
10/04/2014 258.00p 260.10p 242.59p 245.80p 1599015
09/04/2014 260.20p 262.50p 253.60p 255.60p 1512120
08/04/2014 262.50p 266.50p 251.20p 257.50p 1272446
07/04/2014 263.30p 267.60p 259.50p 263.70p 685957
04/04/2014 268.30p 269.00p 263.40p 267.60p 835031
03/04/2014 268.80p 269.30p 261.50p 265.10p 811994
02/04/2014 259.20p 272.30p 259.20p 268.20p 1382893
01/04/2014 268.00p 270.20p 259.50p 260.30p 1315599

*Close Price adjusted for both dividends and splits