KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018922.80933.20910.00913.40913.401,731,295
Apr 23, 2018926.00940.60913.00919.60919.601,927,947
Apr 20, 2018927.20933.40916.20924.00924.001,731,400
Apr 19, 2018947.20949.20915.80928.20928.201,989,307
Apr 18, 2018880.00938.00880.00936.40936.403,316,765
Apr 17, 2018881.20890.00867.40887.00887.001,577,964
Apr 16, 2018888.40889.00870.80877.20877.202,475,042
Apr 13, 2018896.80908.80881.00899.00899.001,396,164
Apr 12, 2018890.60891.00868.00889.20889.201,514,725
Apr 11, 2018882.20901.60877.00894.40894.403,430,817
Apr 10, 2018872.40900.00871.80896.20896.203,041,965
Apr 09, 2018871.20878.20834.40859.00859.001,789,609
Apr 06, 2018870.80878.80858.20866.80866.801,542,363
Apr 05, 2018856.20883.60854.60877.00877.001,836,734
Apr 04, 2018868.60872.60823.00840.40840.402,623,702
Apr 03, 2018860.00873.80848.60870.40870.402,160,762
Mar 29, 2018853.00866.00843.60857.80857.802,502,606
Mar 28, 2018880.60883.80838.20843.40843.402,682,468
Mar 27, 2018877.40902.80874.00892.20892.202,311,924
Mar 26, 2018861.80871.00847.60858.40858.401,607,220
Mar 23, 2018854.20876.00834.60863.80863.803,140,202
Mar 22, 2018922.80934.60856.80863.40863.402,798,247
Mar 21, 2018898.00932.40887.40922.20922.207,628,142
Mar 20, 2018916.80925.00894.80900.00900.002,324,341
Mar 19, 2018925.60942.80894.60910.40910.403,240,230
Mar 16, 2018932.40947.40929.80930.60930.605,495,721
Mar 15, 2018910.00939.80910.00935.80935.802,393,168
Mar 14, 2018908.40946.00906.00933.60933.603,475,490
Mar 13, 2018886.40909.40883.60904.20904.202,912,732
Mar 12, 2018899.60906.60886.20892.80892.804,010,110
Mar 09, 2018875.60898.80867.80893.00893.001,956,772
Mar 08, 2018884.00891.80870.60880.40880.403,896,458
Mar 07, 2018890.40901.00873.00890.00890.002,782,982
Mar 06, 2018866.60905.80866.20899.60899.604,104,661
Mar 05, 2018841.60865.80833.40855.20855.202,926,893
Mar 02, 2018838.00844.00831.40840.20840.202,342,167
Mar 01, 2018851.80851.80833.80847.80847.802,527,313
Feb 28, 2018865.80872.60847.60857.40857.403,094,425
Feb 27, 2018865.40884.40857.60875.00875.003,032,153
Feb 26, 2018844.80869.20839.60861.60861.603,333,463
Feb 23, 2018823.20837.40818.60835.00835.002,187,509
Feb 22, 2018808.00836.80773.20822.20822.206,209,039
Feb 21, 2018808.60822.00806.40815.60815.602,657,727
Feb 20, 2018835.20840.00806.60812.60812.603,451,598
Feb 19, 2018841.60849.40828.40828.40828.401,684,689
Feb 16, 2018858.20862.20830.80835.20835.201,938,965
Feb 15, 2018839.80873.20838.80846.60846.603,299,432
Feb 14, 2018806.60832.00788.80823.00823.002,605,589
Feb 13, 2018793.20810.40791.20798.20798.203,436,928
Feb 12, 2018783.20803.60779.00788.00788.003,873,729
Feb 09, 2018754.00768.80744.40765.40765.403,618,308
Feb 08, 2018795.00795.60754.60760.00760.003,955,470
Feb 07, 2018807.40807.40775.00787.60787.605,077,435
Feb 06, 2018774.00825.20774.00793.20793.203,550,003
Feb 05, 2018790.00822.00784.40809.80809.802,847,970
Feb 02, 2018835.00839.60791.20797.60797.602,568,952
Feb 01, 2018819.60836.00817.40829.80829.802,949,372
Jan 31, 2018824.00830.00802.00818.40818.403,190,938
Jan 30, 2018819.00831.60806.20825.00825.004,137,589
Jan 29, 2018841.40850.80828.40832.20832.202,163,480
Jan 26, 2018838.00846.00810.40833.00833.002,977,669
Jan 25, 2018882.20882.20830.40851.00851.004,246,204
Jan 24, 2018884.40904.80880.20890.00890.002,866,419
Jan 23, 2018924.80924.80870.60880.60880.602,744,729
Jan 22, 2018931.40935.20919.60924.80924.80928,094
Jan 19, 2018924.00934.60922.20930.00930.002,507,520
Jan 18, 2018924.40938.00914.40920.00920.001,897,294
Jan 17, 2018938.40942.20920.20924.40924.401,918,667
Jan 16, 2018955.60957.00930.80944.00944.001,988,094
Jan 15, 2018955.60974.20955.60965.80965.801,180,627
Jan 12, 2018959.00966.40942.20946.00946.001,603,557
Jan 11, 2018941.80970.00934.80951.40951.402,905,911
Jan 10, 2018924.00940.60918.20937.40937.402,341,235
Jan 09, 2018900.00942.00899.00936.20936.203,689,794
Jan 08, 2018893.00906.60885.60896.00896.002,009,006
Jan 05, 2018888.20900.60883.60887.00887.002,005,301
Jan 04, 2018879.80894.80872.20884.00884.002,220,518
Jan 03, 2018889.40910.00873.60873.60873.604,004,124
Jan 02, 2018894.60895.00869.60893.40893.401,708,301
Dec 29, 2017857.50897.50856.00894.50894.501,773,340
Dec 28, 2017843.50860.00840.50859.00859.001,312,680
Dec 27, 2017820.00848.00820.00838.50838.501,303,984
Dec 22, 2017821.50838.50810.00815.50815.50966,542
Dec 21, 2017799.50826.50799.50820.00820.002,087,504
Dec 20, 2017780.50808.50780.50800.00800.001,853,883
Dec 19, 2017782.50793.50776.50777.00777.001,610,598
Dec 18, 2017780.50788.50779.00783.00783.001,151,070
Dec 15, 2017755.50780.00754.00778.50778.502,020,537
Dec 14, 2017765.00772.00753.50753.50753.501,264,272
Dec 13, 2017759.00768.00749.00758.19758.191,466,183
Dec 12, 2017768.50768.50742.00756.50756.501,381,661
Dec 11, 2017746.00767.00739.00767.00767.001,394,023
Dec 08, 2017712.00739.50708.00731.50731.502,137,417
Dec 07, 2017705.00723.50701.50710.00710.002,738,378
Dec 06, 2017710.00723.50691.50705.50705.502,466,609
Dec 05, 2017735.00735.00713.50713.50713.502,083,858
Dec 04, 2017767.00772.50736.50736.50736.501,570,191
Dec 01, 2017744.50764.50734.50757.50757.502,056,326
Nov 30, 2017744.50762.00727.50748.50748.502,726,475
Nov 29, 2017764.50774.50742.50748.50748.501,501,051
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...