Menu
Shares Magazine
Magazine
Back
Latest Issue: 12 Dec 2019
View our latest issue
Archives
05 Dec 2019
28 Nov 2019
21 Nov 2019
14 Nov 2019
View all
More Reading
Back
The DIY Investor Book
Spotlight Magazine
Tools
Back
Market Data
Back
Share Prices
Indices
Funds
Forex
IPOs
Market Diary
Market Tools
Back
Portfolio
Stockwatch
Market Scan
Charts
Alerts
Broker Forecasts
Back
Broker Forecasts
Notes
Analysis
Brokers
Performance
Alerts
Director Deals
Back
Director Deals
Latest Deals
Analysis
Search
Alerts
News
Back
Shares News
Shares journalists news and views on today's breaking stories.
Market & Company News
A comprehensive daily news service of over 300 market and company stories from our own StockMarketWire team and the RNS.
Awards
Back
Shares Awards
Since 2001 the Shares Awards have recognised the high quality of service and products from companies in the world of retail investment as voted for by Shares' readers.
Personal Wealth Awards
The Online Personal Wealth Awards were launched in 2014 to recognise and reward those companies who offer great service and products in the area of personal wealth.
FIT Awards
The AJ Bell Fund and Investment Trust Awards is your chance to vote for your pick of active and passive funds in 15 award categories.
Events
Back
Upcoming Events
Shares Investor Evening (Manchester)
Macdonald Manchester Hotel, M1 2PG
Tuesday 17 December 2019
The Shares and AJ Bell Media evening event in Manchester is an opportunity for senior board directors from fast growing listed PLCs to make a presentation about their company and update...
Growth & Innovation Forum
Business Design Centre, London N1, N1 0QH
Tuesday 11 February 2020
Register now! The Growth and Innovation Forum is the UK's only growth and technology focussed investment...
Previous Events
Previous Events
Videos
Back
Latest Video
Amryt Pharma (AMYT) - Kieran Rooney, Vice President
Categories
Back
Partner Videos
Investor Evenings
Shares Spotlight
Ideas for Income
AJ Bell Youinvest Breaking the Mould
Retirement Money Show
Shares Live
Innovators & Investors Forum 2016
Stock Market Show 2015
Back
Innovators & Investors Forum 2015
Stock Market Show 2014
LSE ORB Series
ETF Securities
Expert Eye
Archive
Podcasts
Contact us and help
Subscribe
Share Prices
Kaz Minerals (KAZ)
Find out how to deal online from £1.50 in a
SIPP
,
ISA
or
Dealing account
.
Summary
Live
Market News
Shares Comment
Trades
Director Deals
Broker Forecasts
Fundamentals
Historic Prices
Kaz Minerals Historic Prices
Date From
Date To
Download
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
1
2
3
4
5
6
Next
>
»
Showing
1
to
50
of
259
Shares News
Market News
Portfolio
Events
Videos
Latest Magazine
Broker Forecasts
Director Deals
Stockwatch
Latest Issue:
12 Dec 2019
Subscribe now
Related Companies
Market Overview
UK 350 Risers and Fallers
@SharesMag
Tweets not available.
< Previous
Next >
@__AUTHOR_PROFILE_NAME__
:
__TWEET_DATE__
__AUTHOR_TWEET__
Submitting...