Kaz Minerals (KAZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2012 588.00p 607.00p 587.00p 593.00p 4209673
30/08/2012 609.00p 618.00p 585.00p 586.50p 3666730
29/08/2012 634.00p 650.41p 613.50p 617.00p 3065290
28/08/2012 663.00p 663.12p 629.50p 634.00p 3059896
24/08/2012 675.00p 678.50p 648.00p 660.50p 2537533
23/08/2012 703.00p 715.64p 673.00p 680.50p 4446085
22/08/2012 731.50p 731.50p 697.50p 704.50p 3154561
21/08/2012 722.00p 745.00p 722.00p 735.00p 1369700
20/08/2012 741.00p 741.00p 709.50p 716.50p 1220814
17/08/2012 740.00p 744.00p 723.00p 740.00p 1214651
16/08/2012 721.00p 737.50p 712.50p 735.00p 1487873
15/08/2012 731.00p 731.76p 713.50p 715.00p 1045719
14/08/2012 744.00p 752.35p 729.00p 733.00p 1304810
13/08/2012 745.50p 747.00p 729.00p 738.50p 1393173
10/08/2012 736.50p 748.33p 733.50p 746.00p 1276493
09/08/2012 761.00p 768.28p 739.00p 749.00p 1725925
08/08/2012 746.00p 758.87p 737.00p 757.00p 1624749
07/08/2012 742.00p 755.24p 738.12p 750.00p 1927099
06/08/2012 724.00p 744.32p 720.13p 741.00p 1805749
03/08/2012 683.00p 730.10p 682.00p 723.50p 3010207
02/08/2012 708.00p 714.02p 677.50p 679.00p 2009912
01/08/2012 706.00p 714.20p 702.00p 711.00p 853000
31/07/2012 721.50p 723.74p 705.00p 705.00p 1623917
30/07/2012 702.50p 725.81p 696.00p 719.50p 1547621
27/07/2012 694.00p 703.00p 674.00p 699.00p 1459514
26/07/2012 669.00p 690.50p 661.00p 687.00p 1877440
25/07/2012 665.00p 681.06p 661.50p 663.00p 2365930
24/07/2012 680.00p 687.00p 665.50p 668.00p 1173300
23/07/2012 692.50p 693.30p 666.50p 674.50p 1727478
20/07/2012 725.00p 730.69p 700.00p 703.50p 1721192
19/07/2012 717.50p 724.85p 713.50p 723.50p 1361382
18/07/2012 712.00p 719.50p 701.04p 715.00p 1215656
17/07/2012 729.50p 739.00p 704.00p 707.00p 1822833
16/07/2012 742.00p 742.00p 723.00p 727.50p 1123100
13/07/2012 726.00p 746.00p 703.50p 744.00p 2590689
12/07/2012 709.00p 721.00p 694.50p 701.50p 1633237
11/07/2012 715.00p 726.50p 706.50p 715.50p 1405669
10/07/2012 719.00p 742.00p 714.50p 723.00p 1300102
09/07/2012 726.00p 730.98p 709.89p 716.50p 1250218
06/07/2012 756.50p 756.50p 722.00p 725.00p 1261467
05/07/2012 753.50p 774.00p 746.50p 758.00p 1997270
04/07/2012 757.50p 760.75p 749.00p 751.00p 1094428
03/07/2012 736.50p 761.50p 725.00p 757.00p 2544530
02/07/2012 729.00p 738.50p 721.00p 730.00p 1244913
29/06/2012 710.50p 735.00p 695.00p 721.50p 2761200
28/06/2012 693.50p 695.50p 673.50p 686.50p 1682818
27/06/2012 687.00p 695.24p 671.50p 691.50p 2000068
26/06/2012 671.00p 697.00p 668.50p 682.00p 2224193
25/06/2012 699.00p 709.00p 672.00p 674.00p 1898606
22/06/2012 713.00p 713.06p 698.00p 702.00p 1872225
21/06/2012 740.00p 752.51p 718.00p 724.00p 1875364
20/06/2012 742.00p 767.00p 742.00p 755.50p 1785022
19/06/2012 718.50p 750.81p 715.00p 743.00p 1950742
18/06/2012 737.00p 749.50p 703.50p 715.50p 1972184
15/06/2012 707.00p 728.00p 701.50p 722.50p 2197265
14/06/2012 698.00p 704.63p 681.00p 695.50p 1259745
13/06/2012 706.00p 712.50p 686.50p 701.50p 1602234
12/06/2012 691.00p 709.06p 678.50p 701.00p 1892850
11/06/2012 735.00p 740.60p 687.50p 692.50p 1782320
08/06/2012 715.00p 717.00p 695.00p 705.00p 1893186
07/06/2012 720.00p 755.00p 702.00p 728.00p 2872543
06/06/2012 671.50p 714.50p 671.50p 714.50p 2251887
01/06/2012 670.00p 674.64p 642.00p 665.00p 2261724
31/05/2012 686.00p 695.65p 654.50p 665.00p 2424895
30/05/2012 704.00p 705.00p 676.50p 680.00p 2114805
29/05/2012 701.00p 715.00p 695.50p 710.50p 1832111
28/05/2012 685.50p 705.95p 685.50p 690.50p 998200
25/05/2012 690.00p 699.17p 674.66p 680.00p 1380905
24/05/2012 691.50p 696.39p 678.50p 689.50p 1641372
23/05/2012 722.50p 734.50p 679.00p 679.50p 3069454
22/05/2012 717.00p 741.50p 714.00p 737.50p 2261634
21/05/2012 690.00p 712.25p 685.00p 707.00p 1838275
18/05/2012 679.50p 700.50p 669.84p 693.50p 2579545
17/05/2012 712.50p 712.50p 680.85p 690.50p 2057972
16/05/2012 695.50p 723.00p 677.00p 711.50p 2685261
15/05/2012 739.00p 747.00p 701.50p 707.00p 2714320
14/05/2012 755.00p 755.00p 732.50p 737.00p 1713996
11/05/2012 772.00p 772.00p 746.50p 764.00p 2743648
10/05/2012 768.00p 795.50p 766.50p 776.00p 3252422
09/05/2012 750.00p 761.04p 739.00p 759.00p 2211046
08/05/2012 770.00p 780.70p 743.00p 745.50p 2812412
04/05/2012 821.00p 821.85p 771.00p 774.00p 3654324
03/05/2012 851.50p 862.06p 821.00p 825.00p 2950685
02/05/2012 879.50p 884.00p 848.00p 850.00p 2469795
01/05/2012 866.50p 878.00p 857.00p 877.50p 750669
30/04/2012 882.00p 886.27p 858.50p 861.00p 1779953
27/04/2012 850.00p 890.50p 846.80p 879.00p 2201027
26/04/2012 881.50p 890.00p 855.50p 871.00p 2309567
25/04/2012 859.00p 886.18p 859.00p 882.00p 2747613
24/04/2012 855.00p 863.65p 843.00p 857.50p 2278256
23/04/2012 880.00p 880.92p 842.00p 849.00p 2454094
20/04/2012 874.00p 895.84p 867.50p 889.50p 3651419
19/04/2012 866.00p 881.50p 863.50p 868.50p 2889417
18/04/2012 881.50p 900.50p 861.50p 861.50p 4126255
17/04/2012 869.00p 904.50p 863.50p 897.50p 3709657
16/04/2012 876.50p 896.00p 873.50p 874.00p 2669750
13/04/2012 898.00p 903.50p 875.00p 880.00p 2009507
12/04/2012 873.00p 902.65p 872.00p 896.50p 2475976
11/04/2012 848.00p 881.57p 848.00p 869.00p 2440407
10/04/2012 887.00p 893.46p 853.00p 853.00p 2716802
05/04/2012 887.00p 915.00p 872.49p 906.50p 2538702
04/04/2012 915.00p 915.50p 882.00p 887.00p 3035742
03/04/2012 922.00p 929.44p 911.50p 917.00p 2362995
02/04/2012 919.50p 932.50p 898.00p 920.50p 2978575
30/03/2012 900.00p 932.00p 898.50p 908.00p 3418100
29/03/2012 900.00p 914.96p 880.50p 892.50p 2886191
28/03/2012 940.00p 948.50p 900.50p 906.50p 3218060
27/03/2012 935.00p 970.00p 926.00p 944.50p 3129417
26/03/2012 939.00p 944.50p 915.00p 925.00p 2181421
23/03/2012 913.00p 937.30p 901.50p 935.50p 3426841
22/03/2012 934.00p 934.00p 900.50p 913.00p 3302426
21/03/2012 949.00p 954.41p 924.00p 934.00p 2454268
20/03/2012 957.00p 957.00p 924.50p 940.50p 2318707
19/03/2012 960.50p 969.47p 940.00p 965.00p 2020115
16/03/2012 964.00p 981.50p 958.50p 960.00p 2776582
15/03/2012 947.50p 981.50p 943.00p 961.50p 2443715
14/03/2012 980.50p 990.44p 943.50p 943.50p 3521885
13/03/2012 967.00p 987.50p 872.29p 986.00p 2938948
12/03/2012 964.50p 982.36p 951.50p 955.50p 2443179
09/03/2012 968.00p 969.00p 936.00p 958.00p 2753783
08/03/2012 947.00p 983.50p 947.00p 966.00p 3882722
07/03/2012 919.00p 956.71p 919.00p 942.00p 4494264
06/03/2012 945.00p 952.20p 913.50p 924.00p 6016199
05/03/2012 985.00p 987.90p 946.00p 951.50p 4896029
02/03/2012 1,058.00p 1,087.00p 997.00p 1,000.00p 5923741
01/03/2012 1,110.00p 1,133.00p 1,055.00p 1,062.00p 4896185
29/02/2012 1,161.00p 1,168.00p 1,108.00p 1,109.00p 3152773
28/02/2012 1,146.00p 1,159.98p 1,135.00p 1,154.00p 1518160
27/02/2012 1,149.00p 1,154.14p 1,120.00p 1,137.00p 2327788
24/02/2012 1,165.00p 1,174.00p 1,154.00p 1,163.00p 1700323
23/02/2012 1,147.00p 1,173.00p 1,144.00p 1,163.00p 2017433
22/02/2012 1,162.00p 1,168.00p 1,144.00p 1,148.00p 1589853
21/02/2012 1,151.00p 1,168.00p 1,136.00p 1,163.00p 2035380
20/02/2012 1,140.00p 1,166.00p 1,135.90p 1,147.00p 1848128
17/02/2012 1,140.00p 1,149.00p 1,120.00p 1,124.00p 1715164
16/02/2012 1,105.00p 1,121.00p 1,084.00p 1,119.00p 2944334
15/02/2012 1,139.00p 1,148.90p 1,111.00p 1,117.00p 1801567
14/02/2012 1,127.00p 1,143.32p 1,110.23p 1,121.00p 1923926
13/02/2012 1,142.00p 1,167.00p 1,124.00p 1,139.00p 1534987
10/02/2012 1,162.00p 1,172.00p 1,118.00p 1,124.00p 2298960
09/02/2012 1,173.00p 1,185.59p 1,159.00p 1,177.00p 2208783
08/02/2012 1,173.00p 1,193.00p 1,163.00p 1,165.00p 2395949
07/02/2012 1,190.00p 1,192.00p 1,129.00p 1,160.00p 3214136
06/02/2012 1,215.00p 1,221.00p 1,183.00p 1,190.00p 1759113
03/02/2012 1,185.00p 1,223.00p 1,170.00p 1,214.00p 2389161
02/02/2012 1,200.00p 1,214.00p 1,164.00p 1,191.00p 3514858
01/02/2012 1,146.00p 1,191.00p 1,131.00p 1,191.00p 2406690
31/01/2012 1,143.00p 1,164.00p 1,129.00p 1,136.00p 2720320
30/01/2012 1,150.00p 1,161.32p 1,122.00p 1,137.00p 2300193
27/01/2012 1,178.00p 1,195.00p 1,151.00p 1,160.00p 2097848
26/01/2012 1,118.00p 1,210.00p 1,114.00p 1,194.00p 4063909
25/01/2012 1,115.00p 1,128.00p 1,096.00p 1,113.00p 1261999
24/01/2012 1,115.00p 1,121.60p 1,093.00p 1,106.00p 1554690
23/01/2012 1,123.00p 1,140.00p 1,116.00p 1,133.00p 1508574
20/01/2012 1,112.00p 1,132.00p 1,095.22p 1,123.00p 2394923
19/01/2012 1,095.00p 1,113.00p 1,087.20p 1,113.00p 2793301
18/01/2012 1,088.00p 1,101.00p 1,062.00p 1,101.00p 1620366
17/01/2012 1,092.00p 1,104.00p 1,068.00p 1,088.00p 2245739
16/01/2012 1,046.00p 1,071.00p 1,032.00p 1,067.00p 1253038
13/01/2012 1,064.00p 1,088.00p 1,025.00p 1,052.00p 2150782
12/01/2012 1,027.00p 1,080.76p 1,024.50p 1,051.00p 2146735
11/01/2012 1,040.00p 1,055.60p 1,010.00p 1,026.00p 2694583
10/01/2012 998.00p 1,041.00p 995.50p 1,037.00p 2314161
09/01/2012 995.50p 1,005.00p 973.00p 979.00p 2254415
06/01/2012 975.00p 1,011.00p 959.40p 995.00p 2804525
05/01/2012 993.50p 1,004.00p 970.50p 981.50p 3073471
04/01/2012 1,011.00p 1,026.89p 986.50p 996.00p 1586939
03/01/2012 943.50p 1,021.16p 943.50p 1,015.00p 2554504
30/12/2011 919.00p 930.00p 912.70p 927.00p 237228
29/12/2011 916.50p 921.00p 901.50p 915.50p 611047
28/12/2011 915.50p 937.00p 903.50p 912.50p 912446
23/12/2011 923.00p 933.50p 916.00p 926.50p 621651
22/12/2011 893.00p 921.84p 893.00p 917.00p 2047438
21/12/2011 900.00p 912.50p 881.00p 885.50p 1891794
20/12/2011 843.50p 890.50p 843.00p 886.50p 2198815
19/12/2011 862.00p 885.58p 844.50p 851.00p 1442120
16/12/2011 856.50p 891.00p 856.00p 874.00p 1757811
15/12/2011 850.50p 872.50p 842.22p 847.00p 2272051
14/12/2011 884.50p 899.00p 846.50p 846.50p 2631802
13/12/2011 880.00p 916.00p 879.00p 895.00p 2149098
12/12/2011 939.50p 940.44p 879.50p 880.00p 2749673
09/12/2011 907.00p 956.79p 891.50p 943.00p 2226397
08/12/2011 960.50p 983.00p 919.50p 919.50p 3336759
07/12/2011 979.00p 994.05p 935.00p 941.00p 2953985
06/12/2011 945.00p 977.05p 936.89p 964.00p 1581420
05/12/2011 966.50p 981.00p 956.50p 968.50p 1493386
02/12/2011 933.00p 965.00p 931.00p 956.00p 2933282
01/12/2011 928.50p 945.00p 908.69p 918.00p 1791490
30/11/2011 851.00p 942.00p 830.00p 925.00p 4235249
29/11/2011 859.00p 872.00p 839.62p 868.50p 2110950
28/11/2011 820.50p 860.13p 814.50p 857.50p 2009734
25/11/2011 806.50p 819.96p 782.00p 805.00p 1273308
24/11/2011 792.50p 823.50p 791.50p 807.50p 1258972
23/11/2011 795.00p 809.50p 786.44p 788.50p 2017424
22/11/2011 816.50p 833.97p 797.00p 798.00p 1281589
21/11/2011 856.00p 856.50p 807.50p 807.50p 2056827
18/11/2011 867.00p 890.00p 858.50p 862.50p 1677802
17/11/2011 909.00p 918.34p 867.73p 876.00p 2076075
16/11/2011 902.00p 925.50p 894.00p 915.00p 2164766
15/11/2011 905.50p 922.00p 885.50p 909.00p 1386362

*Close Price adjusted for both dividends and splits