U.S. Markets closed

KAZ Minerals plc (KAZ.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
504.404633+7.60 (+1.85%)
At close: 5:02PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017497.00509.50491.40506.00506.001,206,425
May 25, 2017494.00506.00484.10496.80496.80887,219
May 24, 2017491.50497.20478.50491.40491.401,078,801
May 23, 2017499.10506.25488.77495.80495.801,600,609
May 22, 2017501.50512.00498.90500.00500.002,298,990
May 19, 2017475.00497.70475.00495.70495.702,058,067
May 18, 2017475.10475.40449.36473.50473.503,368,519
May 17, 2017491.50497.23474.20478.70478.703,962,828
May 16, 2017463.30494.00461.30493.40493.404,956,126
May 15, 2017448.80465.60448.80462.60462.602,398,730
May 12, 2017444.00453.10437.40444.70444.702,335,314
May 11, 2017445.50458.40438.80441.20441.202,458,225
May 10, 2017441.20445.00428.40441.10441.103,206,561
May 09, 2017433.80453.00432.30442.00442.002,477,167
May 08, 2017444.80444.80413.10430.50430.504,513,126
May 05, 2017439.00450.40419.00445.60445.606,063,501
May 04, 2017483.10484.55432.00440.50440.506,714,051
May 03, 2017497.10502.50480.00489.60489.602,652,790
May 02, 2017505.00519.50501.50503.50503.503,249,360
Apr 28, 2017488.30516.36488.30503.50503.504,754,734
Apr 27, 2017475.00503.40474.00492.10492.104,332,918
Apr 26, 2017461.70479.40456.20479.10479.103,013,865
Apr 25, 2017458.20468.60452.00464.00464.001,261,596
Apr 24, 2017459.90464.25446.60458.50458.501,370,418
Apr 21, 2017465.30475.88446.80448.60448.601,657,459
Apr 20, 2017456.80464.70444.46462.40462.401,591,775
Apr 19, 2017440.00462.00440.00456.50456.502,429,587
Apr 18, 2017455.30455.30426.50436.70436.703,792,689
Apr 13, 2017452.40457.60443.40455.30455.301,654,182
Apr 12, 2017473.40473.40447.90448.50448.501,559,414
Apr 11, 2017469.20478.00461.40468.10468.102,013,058
Apr 10, 2017478.70482.30470.00472.20472.20948,893
Apr 07, 2017474.00476.60468.14474.40474.401,108,620
Apr 06, 2017485.20492.90471.00481.90481.901,718,647
Apr 05, 2017475.20501.50472.70486.80486.803,738,631
Apr 04, 2017462.00466.60455.00464.10464.102,248,805
Apr 03, 2017464.10467.10450.10454.10454.101,981,604
Mar 31, 2017460.30460.30446.00454.80454.801,864,092
Mar 30, 2017460.00466.76451.21465.30465.301,510,498
Mar 29, 2017453.10458.80444.60458.80458.801,296,020
Mar 28, 2017448.30454.40438.28449.90449.901,990,748
Mar 27, 2017456.00456.00434.15437.70437.702,922,665
Mar 24, 2017470.80483.27469.80472.00472.001,664,388
Mar 23, 2017497.00498.37474.00474.00474.001,871,411
Mar 22, 2017482.40495.95468.08495.00495.003,349,740
Mar 21, 2017520.00520.00483.80491.80491.803,153,977
Mar 20, 2017521.50524.00514.50520.00520.001,721,651
Mar 17, 2017519.50528.00512.50517.50517.503,575,730
Mar 16, 2017510.00560.50510.00524.00524.004,928,609
Mar 15, 2017482.30501.00476.50481.10481.102,476,003
Mar 14, 2017481.50481.50465.98476.90476.902,309,791
Mar 13, 2017461.70482.10460.13478.70478.704,018,899
Mar 10, 2017446.50476.75442.46454.70454.703,165,595
Mar 09, 2017482.10484.22447.79448.50448.504,805,968
Mar 08, 2017492.30503.54486.40487.20487.201,478,862
Mar 07, 2017507.00513.40490.40495.20495.203,234,064
Mar 06, 2017519.50519.50498.20498.80498.804,531,717
Mar 03, 2017515.50528.48506.45519.50519.502,550,938
Mar 02, 2017564.00566.00519.00521.00521.003,082,607
Mar 01, 2017533.50568.00533.00561.00561.003,758,092
Feb 28, 2017520.50532.00514.00527.00527.002,756,518
Feb 27, 2017550.00556.00510.53523.00523.004,361,203
Feb 24, 2017561.50610.00492.30547.50547.507,989,735
Feb 23, 2017569.50600.50563.50573.00573.004,512,731
Feb 22, 2017575.00578.20560.50569.50569.501,937,819
Feb 21, 2017572.50579.00571.25577.00577.001,529,038
Feb 20, 2017563.50575.50560.00569.50569.502,128,564
Feb 17, 2017570.00580.55557.50559.50559.502,787,328
Feb 16, 2017591.00591.00569.50571.00571.003,046,026
Feb 15, 2017591.50602.50585.00589.00589.002,728,945
Feb 14, 2017590.00601.18582.10592.00592.002,965,214
Feb 13, 2017585.00589.86571.00585.00585.002,782,317
Feb 10, 2017529.00572.00526.00570.50570.502,832,436
Feb 09, 2017533.50538.50513.50525.00525.002,251,763
Feb 08, 2017544.50553.00514.00532.50532.503,257,274
Feb 07, 2017515.50546.00511.60540.00540.003,376,751
Feb 06, 2017507.00513.50501.32512.00512.001,419,324
Feb 03, 2017507.00511.98490.71498.90498.902,927,393
Feb 02, 2017489.00510.00485.60505.50505.503,448,649
Feb 01, 2017472.50490.00472.50488.00488.002,786,505
Jan 31, 2017435.00474.70430.73470.30470.303,421,172
Jan 30, 2017448.90451.69434.88437.10437.101,125,704
Jan 27, 2017438.30454.70434.50452.00452.002,478,289
Jan 26, 2017450.00462.90438.47439.50439.502,773,146
Jan 25, 2017443.80459.30440.67449.00449.002,959,533
Jan 24, 2017426.60446.02424.87439.70439.702,611,629
Jan 23, 2017414.00426.30409.26423.30423.302,415,184
Jan 20, 2017411.90411.90400.99410.30410.301,154,932
Jan 19, 2017417.10425.30408.90412.80412.802,035,967
Jan 18, 2017413.00421.90410.10417.00417.001,833,544
Jan 17, 2017424.00428.50410.50412.80412.802,210,937
Jan 16, 2017429.40438.30424.20426.20426.203,600,339
Jan 13, 2017423.00429.07417.50425.50425.505,953,557
Jan 12, 2017413.50437.10412.00431.10431.104,962,689
Jan 11, 2017420.00428.39410.20413.70413.703,706,944
Jan 10, 2017395.10416.90394.00414.30414.303,045,743
Jan 09, 2017377.00393.16375.40386.60386.601,735,889
Jan 06, 2017372.20379.40368.30374.70374.701,208,968
Jan 05, 2017371.00373.73365.53372.30372.301,072,500
Jan 04, 2017366.70371.40355.79367.00367.001,357,338
*Close price adjusted for dividends and splits.
Loading more data...