Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/06/2013 302.70p 308.40p 297.40p 299.00p 2042451
17/06/2013 309.90p 310.00p 302.22p 304.20p 1203111
14/06/2013 299.00p 309.40p 297.80p 307.50p 1982750
13/06/2013 285.10p 302.00p 281.10p 297.80p 2403676
12/06/2013 298.50p 309.18p 289.10p 290.10p 4152221
11/06/2013 315.00p 323.20p 300.10p 300.80p 6271532
10/06/2013 322.80p 322.90p 308.39p 316.00p 3033055
07/06/2013 320.00p 330.90p 314.85p 321.30p 3319968
06/06/2013 312.50p 323.80p 312.30p 316.70p 4348081
05/06/2013 319.00p 329.80p 313.00p 313.60p 4340545
04/06/2013 331.70p 335.80p 321.30p 322.80p 4057292
03/06/2013 325.80p 334.77p 324.80p 329.80p 2864083
31/05/2013 339.80p 344.80p 326.00p 327.50p 14652898
30/05/2013 333.90p 348.90p 333.60p 338.40p 3133232
29/05/2013 329.20p 342.00p 319.40p 334.40p 4607567
28/05/2013 333.20p 338.30p 316.70p 335.10p 4931757
24/05/2013 341.60p 342.30p 325.10p 326.10p 2909519
23/05/2013 330.50p 346.00p 318.30p 340.90p 3738970
22/05/2013 352.20p 356.39p 333.90p 343.30p 6214167
21/05/2013 353.30p 367.60p 353.14p 365.30p 4669377
20/05/2013 337.70p 352.20p 331.44p 351.70p 2764019
17/05/2013 344.20p 363.00p 328.00p 338.40p 4672034
16/05/2013 352.20p 354.10p 336.80p 344.80p 3777738
15/05/2013 368.70p 369.07p 349.60p 351.90p 3762314
14/05/2013 370.40p 370.40p 351.50p 367.80p 2955080
13/05/2013 367.30p 375.45p 359.60p 369.80p 1397262
10/05/2013 368.10p 381.40p 364.40p 369.20p 2499412
09/05/2013 374.00p 377.30p 356.00p 366.70p 2804684
08/05/2013 388.10p 389.68p 372.00p 375.60p 2403320
07/05/2013 373.80p 392.70p 364.14p 385.00p 4962442
03/05/2013 336.90p 373.60p 336.00p 372.50p 5589125
02/05/2013 338.40p 342.50p 328.70p 333.10p 3149646
01/05/2013 346.50p 354.00p 331.57p 334.30p 1553379
30/04/2013 361.60p 363.00p 343.20p 346.30p 3358676
29/04/2013 359.30p 375.30p 355.80p 358.20p 2493564
26/04/2013 374.60p 374.60p 350.60p 356.80p 3382310
25/04/2013 377.00p 383.40p 359.00p 374.30p 5856261
24/04/2013 340.00p 368.50p 336.10p 359.00p 5424035
23/04/2013 346.40p 366.00p 333.90p 340.30p 4986668
22/04/2013 389.40p 397.60p 346.00p 353.60p 5587198
19/04/2013 315.70p 402.00p 310.10p 385.70p 15342572
18/04/2013 313.70p 318.80p 291.00p 310.10p 9126774
17/04/2013 349.40p 349.40p 316.40p 320.10p 7919279
16/04/2013 340.90p 360.00p 339.38p 345.70p 5760965
15/04/2013 366.30p 368.11p 339.90p 340.80p 8017883
12/04/2013 385.00p 410.20p 371.90p 374.60p 6353901
11/04/2013 407.20p 407.69p 379.40p 386.30p 6839177
10/04/2013 397.90p 422.70p 393.50p 410.40p 6744315
09/04/2013 379.00p 395.90p 372.60p 393.50p 7891484
08/04/2013 375.00p 389.00p 364.80p 372.60p 8792447
05/04/2013 369.00p 380.20p 353.18p 364.80p 5339875
04/04/2013 351.80p 372.90p 349.60p 363.40p 6195209
03/04/2013 369.40p 369.50p 337.60p 350.70p 7863443
02/04/2013 395.20p 398.40p 369.20p 369.50p 6518264
28/03/2013 402.80p 405.85p 388.18p 392.40p 4031625
27/03/2013 412.10p 431.50p 397.90p 401.20p 6696182
26/03/2013 444.10p 451.80p 382.00p 405.30p 11062152
25/03/2013 473.00p 475.70p 440.10p 443.60p 4240791
22/03/2013 480.90p 481.70p 465.70p 468.40p 3336193
21/03/2013 488.90p 492.60p 475.10p 480.40p 3864064
20/03/2013 483.00p 491.50p 471.72p 486.60p 4847083
19/03/2013 502.50p 503.01p 472.30p 473.90p 5288889
18/03/2013 525.00p 542.24p 495.10p 505.50p 4515422
15/03/2013 539.50p 548.62p 530.00p 538.50p 7690980
14/03/2013 533.50p 537.50p 517.77p 535.00p 3038584
13/03/2013 552.00p 552.34p 526.50p 533.50p 2441292
12/03/2013 520.50p 557.00p 520.50p 552.00p 4176379
11/03/2013 533.50p 535.81p 516.63p 520.50p 3564380
08/03/2013 550.00p 554.38p 525.50p 532.50p 3437662
07/03/2013 558.00p 564.19p 546.50p 547.00p 2868400
06/03/2013 570.50p 576.00p 551.50p 555.00p 2359364
05/03/2013 564.00p 579.18p 556.50p 572.50p 3517218
04/03/2013 577.50p 579.29p 547.50p 555.00p 4629527
01/03/2013 602.50p 602.50p 577.50p 590.00p 4253231
28/02/2013 651.00p 677.00p 611.00p 619.00p 6164504
27/02/2013 673.50p 680.47p 657.00p 677.00p 1997367
26/02/2013 660.50p 673.45p 660.50p 669.00p 2041636
25/02/2013 676.00p 697.00p 676.00p 684.00p 1442328
22/02/2013 680.00p 705.55p 672.50p 678.00p 2250864
21/02/2013 690.00p 698.00p 666.00p 674.00p 3354530
20/02/2013 727.00p 731.00p 696.00p 698.00p 1978965
19/02/2013 726.00p 730.00p 719.94p 724.00p 1225074
18/02/2013 751.00p 752.00p 722.50p 726.00p 1362174
15/02/2013 748.50p 761.50p 746.50p 746.50p 1257301
14/02/2013 763.50p 769.00p 744.50p 749.00p 954226
13/02/2013 748.50p 775.50p 748.50p 764.00p 1811286
12/02/2013 750.00p 753.75p 743.00p 749.00p 859311
11/02/2013 744.50p 755.50p 742.88p 753.00p 1179711
08/02/2013 743.50p 755.00p 738.50p 745.50p 1423976
07/02/2013 744.00p 754.00p 732.50p 739.50p 1728595
06/02/2013 730.00p 745.50p 725.50p 745.00p 1676925
05/02/2013 727.00p 735.86p 723.15p 725.50p 1069959
04/02/2013 754.50p 754.50p 722.00p 727.50p 1319490
01/02/2013 733.00p 758.00p 732.00p 754.00p 1699963
31/01/2013 742.00p 761.50p 730.00p 730.00p 2666512
30/01/2013 769.00p 769.00p 727.32p 736.00p 2697729
29/01/2013 742.00p 766.58p 742.00p 766.50p 1909884
28/01/2013 753.00p 758.80p 740.00p 745.00p 1713817
25/01/2013 766.00p 770.35p 746.88p 753.50p 2018402
24/01/2013 765.50p 773.00p 759.50p 770.00p 962558
23/01/2013 773.00p 778.00p 767.00p 768.50p 676465
22/01/2013 783.00p 785.14p 766.00p 776.00p 857643
21/01/2013 778.50p 783.00p 768.50p 780.00p 969510
18/01/2013 780.50p 800.00p 771.00p 776.50p 1416062
17/01/2013 768.00p 790.00p 758.79p 776.00p 1291075
16/01/2013 781.00p 784.50p 761.50p 769.50p 1246005
15/01/2013 784.50p 797.95p 765.50p 784.00p 1494892
14/01/2013 805.50p 814.99p 783.50p 785.50p 1827231
11/01/2013 825.00p 829.00p 802.50p 808.50p 1386172
10/01/2013 824.00p 833.00p 819.85p 826.00p 1115838
09/01/2013 809.00p 830.00p 806.25p 825.50p 1278317
08/01/2013 815.00p 817.00p 803.50p 806.50p 1125229
07/01/2013 809.00p 824.00p 804.00p 819.50p 1304853
04/01/2013 820.00p 821.50p 803.63p 811.50p 1124393
03/01/2013 822.00p 829.50p 811.18p 826.00p 864592
02/01/2013 797.50p 839.50p 797.50p 825.50p 1959812
31/12/2012 772.00p 781.50p 768.50p 778.00p 155484
28/12/2012 779.00p 787.00p 770.19p 777.00p 810926
27/12/2012 770.00p 790.00p 766.50p 777.50p 683273
24/12/2012 757.00p 773.00p 756.50p 770.00p 277648
21/12/2012 758.50p 765.00p 750.50p 758.50p 1671125
20/12/2012 767.00p 774.51p 758.25p 766.50p 977259
19/12/2012 778.00p 786.04p 771.50p 772.50p 1326568
18/12/2012 785.00p 789.07p 765.50p 777.00p 1901602
17/12/2012 758.00p 783.03p 756.25p 782.50p 1562120
14/12/2012 744.50p 761.00p 740.44p 758.00p 1137623
13/12/2012 757.50p 758.00p 734.36p 744.00p 1645025
12/12/2012 751.00p 761.00p 745.96p 757.50p 1080136
11/12/2012 748.00p 756.00p 735.00p 749.50p 1328396
10/12/2012 742.00p 757.00p 740.50p 754.00p 1213423
07/12/2012 746.00p 756.00p 733.50p 745.50p 1406655
06/12/2012 742.00p 753.10p 737.50p 742.50p 1664525
05/12/2012 724.00p 751.00p 724.00p 740.50p 3118658
04/12/2012 713.50p 722.37p 711.50p 714.00p 835521
03/12/2012 715.00p 729.50p 714.00p 715.50p 1219228
30/11/2012 720.50p 732.00p 713.50p 713.50p 2057589
29/11/2012 686.00p 723.50p 684.50p 719.00p 2995266
28/11/2012 674.00p 682.00p 665.00p 678.50p 1239979
27/11/2012 688.00p 690.50p 671.50p 677.50p 1210385
26/11/2012 694.50p 699.04p 677.00p 679.50p 1363316
23/11/2012 691.00p 700.00p 684.86p 693.50p 865428
22/11/2012 690.00p 699.19p 683.00p 692.50p 1010532
21/11/2012 679.00p 694.00p 677.50p 683.00p 991123
20/11/2012 682.00p 687.50p 677.00p 684.50p 1136976
19/11/2012 665.00p 688.07p 665.00p 684.00p 2048682
16/11/2012 668.00p 674.08p 654.50p 654.50p 1885920
15/11/2012 654.50p 677.63p 654.00p 667.00p 1575131
14/11/2012 680.00p 685.70p 657.50p 661.00p 1976132
13/11/2012 672.00p 686.70p 658.00p 683.00p 2203034
12/11/2012 682.00p 687.50p 673.04p 679.50p 985931
09/11/2012 688.50p 690.00p 670.50p 682.00p 2219526
08/11/2012 707.00p 715.61p 685.00p 686.50p 2780668
07/11/2012 725.50p 733.77p 700.33p 702.50p 1930670
06/11/2012 717.50p 728.00p 712.50p 717.00p 1289165
05/11/2012 723.50p 732.00p 715.36p 717.50p 1300041
02/11/2012 726.50p 745.63p 724.00p 735.00p 1517850
01/11/2012 707.50p 732.32p 706.00p 728.00p 1985167
31/10/2012 731.50p 740.04p 703.00p 709.00p 3388964
30/10/2012 717.50p 731.00p 716.38p 729.50p 1017697
29/10/2012 712.50p 721.50p 701.00p 712.50p 1666216
26/10/2012 735.00p 735.00p 709.45p 714.50p 3757506
25/10/2012 755.00p 769.00p 731.50p 736.00p 1539319
24/10/2012 727.50p 753.50p 717.50p 750.00p 2617667
23/10/2012 760.50p 761.60p 714.00p 721.50p 3549449
22/10/2012 760.00p 772.50p 752.50p 756.50p 2025036
19/10/2012 778.00p 780.93p 759.63p 763.00p 1435389
18/10/2012 765.50p 784.50p 761.86p 780.50p 3294962
17/10/2012 713.50p 761.50p 708.50p 760.00p 4232731
16/10/2012 698.00p 712.43p 696.50p 709.00p 1631408
15/10/2012 707.00p 716.50p 685.50p 690.00p 3055141
12/10/2012 742.00p 742.00p 715.00p 715.50p 2836145
11/10/2012 726.50p 750.50p 722.00p 746.00p 1673735
10/10/2012 725.00p 738.50p 712.50p 723.00p 1543970
09/10/2012 732.00p 749.50p 726.00p 729.00p 1847909
08/10/2012 730.00p 730.50p 716.50p 726.50p 831303
05/10/2012 711.00p 750.00p 711.00p 738.00p 2898357
04/10/2012 709.00p 714.03p 695.00p 706.50p 1127718
03/10/2012 704.00p 714.85p 699.50p 705.50p 965825
02/10/2012 705.00p 723.26p 701.54p 708.00p 1587673
01/10/2012 692.00p 718.00p 691.00p 712.50p 1548813
28/09/2012 705.00p 715.25p 692.50p 692.50p 1753129
27/09/2012 699.00p 707.69p 689.00p 697.50p 1364305
26/09/2012 704.50p 705.00p 682.95p 690.50p 2587387
25/09/2012 714.00p 722.50p 705.50p 716.50p 1360748
24/09/2012 721.00p 727.00p 704.00p 714.00p 1754599
21/09/2012 732.00p 743.40p 720.00p 729.00p 2960113
20/09/2012 737.00p 764.90p 715.16p 724.50p 2467509
19/09/2012 749.50p 769.23p 746.50p 750.00p 3082125
18/09/2012 751.50p 755.00p 728.29p 742.00p 2264929
17/09/2012 766.00p 782.87p 756.23p 760.50p 2159219
14/09/2012 723.00p 795.00p 723.00p 773.00p 8152863
13/09/2012 678.00p 683.00p 663.50p 680.00p 1740919
12/09/2012 681.00p 693.12p 670.50p 678.00p 2759654
11/09/2012 681.50p 682.22p 660.00p 678.00p 3847969
10/09/2012 658.00p 691.50p 654.35p 686.50p 5157128
07/09/2012 607.50p 663.50p 605.00p 657.50p 5392004
06/09/2012 575.00p 602.28p 572.00p 599.00p 3244370
05/09/2012 595.00p 599.42p 569.00p 570.00p 3321290
04/09/2012 611.00p 612.00p 595.80p 597.00p 2513097
03/09/2012 596.00p 613.32p 592.50p 610.00p 1955548

*Close Price adjusted for both dividends and splits