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

Kaz Minerals Historic Prices

 
     
Date Open High Low Close Volume
Dec 13, 2019 538.60 574.00 532.00 534.80 3,447,376
Dec 12, 2019 505.00 538.20 505.00 529.20 2,388,153
Dec 11, 2019 493.00 510.20 493.00 510.00 1,188,207
Dec 10, 2019 490.10 504.20 486.00 499.20 1,460,700
Dec 9, 2019 485.80 502.00 484.43 496.10 1,611,117
Dec 6, 2019 483.10 497.40 477.10 481.20 1,591,112
Dec 5, 2019 474.00 482.00 469.60 474.80 768,107
Dec 4, 2019 457.60 477.00 456.80 470.30 1,298,969
Dec 3, 2019 479.30 481.60 454.60 464.10 1,461,161
Dec 2, 2019 490.30 493.30 476.90 486.20 1,044,643
Nov 29, 2019 491.00 495.40 487.50 489.50 681,145
Nov 28, 2019 501.40 501.40 486.00 494.00 681,932
Nov 27, 2019 503.00 515.21 500.40 500.80 1,015,430
Nov 26, 2019 499.00 499.80 493.50 497.30 1,046,042
Nov 25, 2019 498.00 507.60 490.90 493.60 1,005,239
Nov 22, 2019 484.70 497.90 481.10 492.00 1,396,465
Nov 21, 2019 488.30 489.20 475.00 480.90 1,444,967
Nov 20, 2019 491.90 496.10 484.40 493.20 1,188,949
Nov 19, 2019 484.00 501.80 484.00 494.80 830,389
Nov 18, 2019 488.70 503.60 483.20 488.40 1,157,381
Nov 15, 2019 492.00 498.40 487.70 496.20 766,653
Nov 14, 2019 497.10 497.10 485.40 487.70 669,151
Nov 13, 2019 500.00 504.40 492.00 495.40 1,072,602
Nov 12, 2019 511.40 514.20 503.00 507.20 730,918
Nov 11, 2019 510.40 513.80 502.60 508.80 995,451
Nov 8, 2019 520.00 520.00 509.00 514.20 1,149,261
Nov 7, 2019 511.00 527.60 511.00 525.00 1,184,292
Nov 6, 2019 516.80 523.20 507.57 509.20 670,351
Nov 5, 2019 509.80 519.20 501.60 515.00 1,650,283
Nov 4, 2019 486.50 501.60 483.46 499.90 1,384,098
Nov 1, 2019 473.20 485.90 463.70 482.50 3,089,749
Oct 31, 2019 478.10 478.20 460.20 469.40 2,399,152
Oct 30, 2019 485.30 486.82 476.90 478.10 1,139,701
Oct 29, 2019 486.60 490.70 481.60 487.80 1,213,282
Oct 28, 2019 487.80 493.00 482.50 487.00 1,594,848
Oct 25, 2019 475.90 486.50 466.50 485.70 1,049,898
Oct 24, 2019 460.00 501.56 456.46 474.60 3,071,054
Oct 23, 2019 440.10 455.60 438.10 451.70 1,316,750
Oct 22, 2019 447.20 453.90 441.90 441.90 922,820
Oct 21, 2019 435.10 459.00 434.92 448.30 2,644,842
Oct 18, 2019 429.40 440.60 420.49 434.10 2,336,235
Oct 17, 2019 425.00 436.80 412.30 432.20 1,690,824
Oct 16, 2019 423.00 434.40 420.00 431.30 1,145,995
Oct 15, 2019 430.00 437.60 421.18 430.50 1,192,896
Oct 14, 2019 424.50 429.20 416.70 427.00 1,362,513
Oct 11, 2019 400.80 426.20 400.80 424.60 1,485,792
Oct 10, 2019 392.20 411.80 392.20 407.40 2,071,597
Oct 9, 2019 388.80 400.80 387.40 390.30 1,166,544
Oct 8, 2019 405.00 411.50 388.72 390.00 1,207,403
Oct 7, 2019 397.60 406.70 394.80 405.30 1,233,024
Showing 1 to 50 of 259