U.S. Markets closed

KAZ Minerals plc (KAZ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
744.500.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017751.50753.15735.00744.50744.501,230,905
Sep 19, 2017757.00757.00728.50744.50744.501,562,017
Sep 18, 2017736.50759.28723.50756.50756.501,889,292
Sep 15, 2017739.50739.50718.00726.00726.002,234,154
Sep 14, 2017763.50763.50736.05739.00739.002,398,750
Sep 13, 2017807.00812.50766.00768.50768.502,560,726
Sep 12, 2017819.00821.08800.50815.50815.501,747,472
Sep 11, 2017790.00818.50786.70816.00816.002,827,734
Sep 08, 2017828.00828.00786.00788.00788.003,356,509
Sep 07, 2017856.50863.50818.80840.00840.002,439,586
Sep 06, 2017858.00868.71846.50856.50856.501,982,882
Sep 05, 2017875.00881.50845.50860.00860.002,214,080
Sep 04, 2017870.00876.00844.88875.00875.002,103,378
Sep 01, 2017852.00873.22848.00869.50869.502,436,181
Aug 31, 2017835.50868.50823.92840.50840.503,001,224
Aug 30, 2017839.00840.00821.50824.00824.001,768,485
Aug 29, 2017816.00837.00796.00830.50830.502,282,611
Aug 25, 2017817.00843.00814.00816.00816.002,074,530
Aug 24, 2017795.00818.00788.00815.00815.001,771,927
Aug 23, 2017785.00793.50772.50793.50793.501,862,259
Aug 22, 2017732.00794.00725.50784.00784.004,016,276
Aug 21, 2017720.00747.50713.50731.50731.502,259,868
Aug 18, 2017696.50721.50695.00716.00716.002,246,510
Aug 17, 2017733.50733.50685.00706.00706.003,831,712
Aug 16, 2017673.00707.94669.50707.50707.502,385,480
Aug 15, 2017669.00688.50663.00672.50672.501,515,154
Aug 14, 2017659.50682.00656.16668.50668.501,911,021
Aug 11, 2017711.50711.50653.25663.00663.003,803,609
Aug 10, 2017736.00739.50709.00720.00720.001,908,961
Aug 09, 2017738.00752.50732.00736.50736.501,672,861
Aug 08, 2017737.50744.37727.93734.50734.501,787,134
Aug 07, 2017730.00740.00723.00736.00736.001,246,190
Aug 04, 2017712.50737.00704.57727.00727.001,574,677
Aug 03, 2017696.50716.50689.50716.50716.502,389,283
Aug 02, 2017699.50711.00688.75701.00701.001,578,097
Aug 01, 2017722.00722.00697.00703.00703.002,504,263
Jul 31, 2017713.00741.50713.00718.00718.002,670,313
Jul 28, 2017701.00701.00676.50699.00699.002,383,362
Jul 27, 2017703.50714.00693.00707.00707.002,303,397
Jul 26, 2017693.00714.00681.80703.00703.003,664,463
Jul 25, 2017643.50695.00641.50695.00695.003,371,721
Jul 24, 2017639.00643.00629.50636.00636.001,847,418
Jul 21, 2017641.50655.00634.50639.00639.001,384,500
Jul 20, 2017645.50658.13632.50643.00643.002,418,176
Jul 19, 2017634.50671.00630.78645.00645.004,484,513
Jul 18, 2017616.00638.50610.50634.50634.504,710,121
Jul 17, 2017587.50614.50587.50610.50610.503,125,972
Jul 14, 2017574.00589.00573.97584.50584.501,584,181
Jul 13, 2017588.00594.00576.89578.50578.501,873,653
Jul 12, 2017565.00589.50563.00588.00588.003,822,581
Jul 11, 2017541.00563.50540.60563.00563.002,872,375
Jul 10, 2017542.50544.25525.00540.50540.502,508,314
Jul 07, 2017532.00541.00527.00540.50540.501,849,651
Jul 06, 2017531.50542.75521.00535.00535.001,882,810
Jul 05, 2017532.00542.00524.05532.00532.002,382,688
Jul 04, 2017526.00541.50516.00534.00534.001,881,678
Jul 03, 2017516.00541.00510.00539.00539.002,646,370
Jun 30, 2017512.50528.72509.95517.50517.50823,947
Jun 29, 2017515.00525.44500.50514.00514.00696,759
Jun 28, 2017491.80504.50478.10503.50503.50936,518
Jun 27, 2017475.70499.40471.80477.50477.50714,425
Jun 26, 2017493.80491.96469.40471.33471.33306,970
Jun 23, 2017478.90495.70476.10482.00482.00489,835
Jun 22, 2017478.90477.67461.70475.20475.20423,696
Jun 21, 2017465.30483.60458.10479.60479.60700,684
Jun 20, 2017495.10497.32464.40465.00465.00913,166
Jun 19, 2017475.90493.70472.70493.30493.301,397,378
Jun 16, 2017484.50491.22471.50471.50471.504,576,631
Jun 15, 2017507.50514.50482.00483.50483.502,510,079
Jun 14, 2017530.50533.00509.68510.00510.001,447,452
Jun 13, 2017530.50534.50520.00526.50526.501,431,347
Jun 12, 2017527.50537.50516.00530.50530.501,724,731
Jun 09, 2017502.00537.00495.64532.50532.506,898,835
Jun 08, 2017479.00501.00476.10499.70499.703,083,876
Jun 07, 2017486.30492.90473.10477.60477.601,993,003
Jun 06, 2017474.50490.60457.50486.30486.302,703,926
Jun 05, 2017482.90487.18467.20471.20471.202,640,642
Jun 02, 2017499.00508.00490.10494.40494.403,489,059
Jun 01, 2017486.80489.80471.55487.90487.901,531,785
May 31, 2017499.50499.90482.10485.20485.202,281,900
May 30, 2017506.00507.50491.00504.50504.50996,618
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, 2017475.10475.40449.40473.50473.503,368,519
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...