• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    More On KAZ.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    KAZ Minerals plc (KAZ.L)

    -LSE
    183.50 Down 14.90(7.51%) Jul 7
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 14, 2006921.50982.00887.59944.009,523,600826.93
    Mar 13, 2006900.00920.00878.68917.003,425,400803.28
    Mar 10, 2006870.00911.00841.00910.0012,749,800797.14
    Mar 9, 2006834.50866.50830.00861.503,887,500754.66
    Mar 8, 2006865.00865.00820.00825.001,655,500722.68
    Mar 7, 2006919.00919.00845.12855.502,755,600749.40
    Mar 6, 2006913.00924.50885.00889.002,849,200778.75
    Mar 3, 2006910.00920.00900.08903.00894,800791.01
    Mar 2, 2006865.50920.00865.50919.502,278,300805.47
    Mar 1, 2006875.00900.50874.76889.501,029,000779.19
    Feb 28, 2006877.00895.82861.00874.001,952,300765.61
    Feb 27, 2006915.00915.00873.00877.00737,500768.24
    Feb 24, 2006909.00917.50872.81895.002,477,400784.00
    Feb 23, 2006905.50910.50875.50898.50644,000787.07
    Feb 22, 2006929.00930.00880.00903.001,533,100791.01
    Feb 21, 2006903.50926.00850.00924.003,515,900809.41
    Feb 20, 2006883.00909.50873.00893.001,320,600782.25
    Feb 17, 2006863.50909.00853.00892.003,706,400781.38
    Feb 16, 2006841.50864.00812.74864.003,660,500756.85
    Feb 15, 2006815.00847.00812.74837.008,212,400733.20
    Feb 14, 2006828.50829.25806.00811.002,992,600710.42
    Feb 13, 2006819.00830.00790.00821.002,964,300719.18
    Feb 10, 2006834.50835.20801.50811.004,179,800710.42
    Feb 9, 2006820.00840.00820.00830.004,187,100727.06
    Feb 8, 2006850.00850.00791.00819.504,722,000717.87
    Feb 7, 2006870.00870.50850.00852.001,295,900746.34
    Feb 6, 2006857.00862.00850.07859.00774,200752.47
    Feb 3, 2006865.00868.00850.00857.001,092,300750.72
    Feb 2, 2006865.00887.00850.50857.003,644,800750.72
    Feb 1, 2006865.50895.00864.17869.50597,600761.67
    Jan 31, 2006885.00885.00850.50867.001,813,000759.48
    Jan 30, 2006887.00895.00851.17885.002,426,000775.24
    Jan 27, 2006893.00899.83878.00887.00861,900777.00
    Jan 26, 2006882.00910.00865.17886.003,286,200776.12
    Jan 25, 2006865.00890.00540.00880.507,813,000771.30
    Jan 24, 2006876.00887.83830.50860.001,941,800753.34
    Jan 23, 2006849.00879.50832.67873.501,714,200765.17
    Jan 20, 2006868.50880.00855.50863.003,236,900755.97
    Jan 19, 2006838.17865.00820.00861.503,758,400754.66
    Jan 18, 2006810.00820.00790.17816.002,332,500714.80
    Jan 17, 2006807.00819.00800.00810.502,639,400709.98
    Jan 16, 2006798.00825.00773.45804.001,352,300704.29
    Jan 13, 2006798.00810.00780.00792.503,148,200694.22
    Jan 12, 2006799.00799.00763.00791.503,268,700693.34
    Jan 11, 2006766.00782.00766.00770.003,498,500674.51
    Jan 10, 2006789.50790.00760.00770.007,347,800674.51
    Jan 9, 2006775.00797.83775.00784.002,447,200686.77
    Jan 6, 2006799.00806.50760.50775.006,585,300678.89
    Jan 5, 2006817.00819.95789.00790.003,183,700692.03
    Jan 4, 2006810.00840.00805.00815.002,083,300713.92
    Jan 3, 2006788.50809.00780.00809.003,255,000708.67
    Jan 2, 2006773.50773.50773.50773.500677.57
    Dec 30, 2005780.00780.00766.46773.50292,900677.57
    Dec 29, 2005753.50773.93752.75770.001,481,000674.51
    Dec 28, 2005722.50761.50750.00760.001,348,300665.75
    Dec 27, 2005743.50743.50743.50743.500651.29
    Dec 26, 2005743.50743.50743.50743.500651.29
    Dec 23, 2005729.50764.35729.50743.501,498,100651.29
    Dec 22, 2005712.00740.00711.50735.502,629,100644.28
    Dec 21, 2005691.50730.00671.99719.503,419,000630.27
    Dec 20, 2005678.50699.85678.50684.002,113,300599.17
    Dec 19, 2005690.00690.00675.00682.002,998,100597.42
    Dec 16, 2005700.00894.90669.00688.0014,972,500602.67
    Dec 15, 2005685.00687.35667.00674.005,219,500590.41
    Dec 14, 2005692.00694.85685.00690.001,826,900604.43
    Dec 13, 2005695.50700.00681.65692.002,372,300606.18
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.