1. Share Prices

  2. Kaz Minerals (KAZ)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Kaz Minerals Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 20, 2019 406.50 412.50 395.00 410.00 2,583,830
Aug 19, 2019 442.00 444.95 407.20 407.20 3,059,647
Aug 16, 2019 433.50 451.40 424.70 434.50 3,560,905
Aug 15, 2019 500.00 505.00 412.20 419.10 6,092,939
Aug 14, 2019 506.60 515.60 491.50 494.70 1,671,272
Aug 13, 2019 495.20 507.60 491.50 495.80 394,880
Aug 12, 2019 509.80 0.00 493.10 495.80 1,103,330
Aug 9, 2019 509.80 520.19 501.80 506.60 1,220,122
Aug 8, 2019 507.00 520.00 506.20 520.00 1,230,329
Aug 7, 2019 489.80 498.39 483.70 496.40 1,199,419
Aug 6, 2019 495.40 507.93 490.44 493.60 1,640,885
Aug 5, 2019 536.20 0.00 0.00 491.70 3,576,728
Aug 2, 2019 536.20 538.00 512.60 512.60 2,592,139
Aug 1, 2019 574.80 575.42 542.78 550.60 1,180,528
Jul 31, 2019 570.60 585.40 566.85 578.00 746,488
Jul 30, 2019 583.60 586.00 567.21 571.20 724,723
Jul 29, 2019 580.80 588.00 574.20 580.20 1,105,839
Jul 26, 2019 598.20 598.20 576.20 578.80 1,106,541
Jul 25, 2019 577.80 594.00 575.00 587.20 1,314,875
Jul 24, 2019 586.20 588.68 571.40 577.80 1,010,679
Jul 23, 2019 580.80 593.20 580.80 584.00 1,452,928
Jul 22, 2019 575.00 591.80 567.16 580.80 1,589,489
Jul 19, 2019 553.20 582.00 553.20 581.00 2,205,171
Jul 18, 2019 558.00 558.00 540.80 546.00 700,524
Jul 17, 2019 551.20 554.80 544.20 552.80 872,800
Jul 16, 2019 548.40 559.40 541.60 557.00 851,963
Jul 15, 2019 535.40 550.40 535.40 544.00 759,069
Jul 12, 2019 0.00 0.00 0.00 530.00 1,618,530
Jul 11, 2019 539.20 541.40 526.20 526.20 1,294,064
Jul 10, 2019 531.40 547.20 529.36 534.60 2,163,087
Jul 9, 2019 551.60 556.40 528.90 530.00 1,368,542
Jul 8, 2019 554.00 563.60 550.80 553.40 934,681
Jul 5, 2019 570.00 570.00 554.20 556.60 1,207,098
Jul 4, 2019 585.20 585.20 573.60 576.60 686,740
Jul 3, 2019 589.60 596.20 581.60 584.80 1,374,942
Jul 2, 2019 615.40 619.60 584.20 590.40 2,197,964
Jul 1, 2019 613.20 629.20 609.80 615.20 1,459,644
Jun 28, 2019 601.60 607.60 598.20 603.80 1,144,483
Jun 27, 2019 589.80 604.80 585.42 594.40 1,385,887
Jun 26, 2019 584.00 597.40 575.00 587.60 1,525,903
Jun 25, 2019 580.20 590.40 577.47 586.40 1,578,079
Jun 24, 2019 580.00 590.00 577.00 581.20 1,086,432
Jun 21, 2019 579.80 589.80 578.13 584.80 1,792,261
Jun 20, 2019 582.60 591.20 576.00 581.40 1,452,661
Jun 19, 2019 583.00 587.00 566.40 571.00 1,346,257
Jun 18, 2019 561.20 584.40 553.95 580.20 1,668,543
Jun 17, 2019 565.40 567.20 549.51 560.40 1,195,508
Jun 14, 2019 569.00 575.40 561.00 565.20 1,002,757
Jun 13, 2019 565.80 577.15 562.00 568.40 1,006,129
Jun 12, 2019 573.20 576.80 559.23 570.00 1,787,121
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
15 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy