Kazakhmys PLC Ord 20p (WI)

 
KAZ 
(LSE, Stocks) 
p 703.61 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: GB00B0HZPV38
Change % 1.5% Stock price increasing
Change 10.1111 Stock price increasing
Volume 1,838,275
High P 712.25
Low P 685.00
Open P 690.00
 
Prev close P 693.50
# of shares -
Market cap -
Intraday

Market closed
Kazakhmys PLC Ord 20p (WI)
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  703.61 -0.5% Stock price decreasing -20.9% Stock price decreasing -38.7% Stock price decreasing -11.8% Stock price decreasing -43.7% Stock price decreasing

History: Kazakhmys PLC Ord 20p (WI)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
679.50
700.50
669.84
693.50
2,579,545
17/05/2012
712.50
712.50
680.85
690.50
2,057,972
16/05/2012
695.50
723.00
677.00
711.50
2,685,261
15/05/2012
739.00
747.00
701.50
707.00
2,714,320
14/05/2012
755.00
755.00
732.50
737.00
1,713,996
11/05/2012
772.00
772.00
746.50
764.00
2,743,648
10/05/2012
768.00
795.50
766.50
776.00
3,252,422
09/05/2012
750.00
761.04
739.00
759.00
2,211,046
08/05/2012
770.00
780.70
743.00
745.50
2,812,412
04/05/2012
821.00
821.85
771.00
774.00
3,654,324
03/05/2012
851.50
862.06
821.00
825.00
2,950,685
02/05/2012
879.50
884.00
848.00
850.00
2,469,795
01/05/2012
866.50
878.00
857.00
877.50
750,669
30/04/2012
882.00
886.27
858.50
861.00
1,779,953
27/04/2012
850.00
890.50
846.80
879.00
2,201,027
26/04/2012
881.50
890.00
855.50
871.00
2,309,567
25/04/2012
859.00
886.18
859.00
882.00
2,747,613
24/04/2012
855.00
863.65
843.00
857.50
2,278,256
23/04/2012
880.00
880.92
842.00
849.00
2,454,094
20/04/2012
874.00
895.84
867.50
889.50
3,651,419
19/04/2012
866.00
881.50
863.50
868.50
2,889,417
18/04/2012
881.50
900.50
861.50
861.50
4,126,255
17/04/2012
869.00
904.50
863.50
897.50
3,709,657
16/04/2012
876.50
896.00
873.50
874.00
2,669,750
13/04/2012
898.00
903.50
875.00
880.00
2,009,507
12/04/2012
873.00
902.65
872.00
896.50
2,475,976
11/04/2012
848.00
881.57
848.00
869.00
2,440,407
10/04/2012
887.00
893.46
853.00
853.00
2,716,802
05/04/2012
887.00
915.00
872.49
906.50
2,538,702
04/04/2012
915.00
915.50
882.00
887.00
3,035,742
03/04/2012
922.00
929.44
911.50
917.00
2,362,995
02/04/2012
919.50
932.50
898.00
920.50
2,978,575
30/03/2012
900.00
932.00
898.50
908.00
3,418,100
29/03/2012
900.00
914.96
880.50
892.50
2,886,191
28/03/2012
940.00
948.50
900.50
906.50
3,218,060
27/03/2012
935.00
970.00
926.00
944.50
3,129,417
26/03/2012
939.00
944.50
915.00
925.00
2,181,421
23/03/2012
913.00
937.30
901.50
935.50
3,426,841
22/03/2012
934.00
934.00
900.50
913.00
3,302,426
21/03/2012
949.00
954.41
924.00
934.00
2,454,268
20/03/2012
957.00
957.00
924.50
940.50
2,318,707
19/03/2012
960.50
969.47
940.00
965.00
2,020,115
16/03/2012
964.00
981.50
958.50
960.00
2,776,582
15/03/2012
947.50
981.50
943.00
961.50
2,443,715
14/03/2012
980.50
990.44
943.50
943.50
3,521,885
13/03/2012
967.00
987.50
872.29
986.00
2,938,948
12/03/2012
964.50
982.36
951.50
955.50
2,443,179
09/03/2012
968.00
969.00
936.00
958.00
2,753,783
08/03/2012
947.00
983.50
947.00
966.00
3,882,722
07/03/2012
919.00
956.71
919.00
942.00
4,494,264
06/03/2012
945.00
949.00
913.50
924.00
6,016,199
05/03/2012
985.00
987.90
946.00
951.50
4,896,029
02/03/2012
1058.00
1087.00
997.00
1000.00
5,923,741
01/03/2012
1110.00
1133.00
1055.00
1062.00
4,896,185
29/02/2012
1161.00
1168.00
1108.00
1109.00
3,152,773
28/02/2012
1146.00
1159.98
1135.00
1154.00
1,518,160
27/02/2012
1149.00
1154.14
1120.00
1137.00
2,327,788
24/02/2012
1165.00
1174.00
1154.00
1163.00
1,700,323
23/02/2012
1147.00
1173.00
1144.00
1163.00
2,017,433
22/02/2012
1162.00
1168.00
1144.00
1148.00
1,589,853
21/02/2012
1151.00
1168.00
1136.00
1163.00
2,035,380
20/02/2012
1140.00
1166.00
1135.90
1147.00
1,848,128
17/02/2012
1140.00
1149.00
1120.00
1124.00
1,715,164
16/02/2012
1105.00
1121.00
1084.00
1119.00
2,944,334
15/02/2012
1139.00
1148.90
1111.00
1117.00
1,801,567
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:30:34 - 2012-05-21 23:30:34 - 1000 - Website: OKAY