• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    159.99 Down 9.41(5.55%) 6:18AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 7, 2005575.00580.00573.00575.001,390,700503.69
    Nov 4, 2005570.00580.00568.00575.002,194,900503.69
    Nov 3, 2005564.00575.00563.00573.002,099,200501.94
    Nov 2, 2005551.50560.00548.00559.003,846,500489.67
    Nov 1, 2005535.00559.00551.00551.002,963,800482.67
    Oct 31, 2005534.50550.00527.00540.001,555,000473.03
    Oct 28, 2005525.00529.00524.00524.001,030,600459.01
    Oct 27, 2005535.00542.00525.00528.00249,000462.52
    Oct 26, 2005554.00555.00540.00540.004,627,000473.03
    Oct 25, 2005540.00545.00530.00540.003,756,400473.03
    Oct 24, 2005515.50538.00515.50537.502,969,000470.84
    Oct 21, 2005530.00539.00515.00520.005,189,300455.51
    Oct 20, 2005550.00563.63520.78540.007,203,600473.03
    Oct 19, 2005560.00561.68515.00539.0011,299,100472.15
    Oct 18, 2005573.00584.90561.18570.005,503,300499.31
    Oct 17, 2005575.00575.00560.00565.002,239,500494.93
    Oct 14, 2005585.00585.00561.00561.005,733,500491.43
    Oct 13, 2005578.00578.00570.00570.0011,638,800499.31
    Oct 12, 2005590.00599.00582.00582.005,530,000509.82
    Oct 11, 2005590.00601.00540.00585.0011,395,200512.45
    Oct 10, 2005570.00597.25570.00589.5018,530,600516.39
    Oct 7, 2005610.00615.00540.00561.50107,432,100491.86
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.