KAZ.L - KAZ Minerals plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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, 2018894.50895.00869.60893.40893.401,708,301
Dec 29, 2017857.50897.50856.00894.50894.501,773,340
Dec 28, 2017843.50860.00840.50859.00859.001,312,680
Dec 27, 2017815.50848.00815.50838.50838.501,303,984
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
Nov 28, 2017795.00795.00755.50765.00765.002,903,249
Nov 27, 2017829.50829.50795.50801.50801.501,874,210
Nov 24, 2017830.00843.00825.00837.00837.001,361,538
Nov 23, 2017820.50830.00814.50826.00826.00562,139
Nov 22, 2017822.50839.00820.00825.00825.001,397,501
Nov 21, 2017799.50819.00792.00814.50814.501,818,832
Nov 20, 2017786.00803.00778.50798.00798.00933,961
Nov 17, 2017782.00789.96768.50779.00779.001,410,048
Nov 16, 2017776.50800.50776.50782.50782.502,254,539
Nov 15, 2017760.00778.69735.90774.00774.002,173,352
Nov 14, 2017797.00810.00772.50773.00773.001,400,705
Nov 13, 2017820.50820.50775.50796.50796.501,823,172
Nov 10, 2017808.00824.00802.00812.50812.50795,785
Nov 09, 2017830.00832.00801.00803.50803.501,366,386
Nov 08, 2017803.00845.00800.30835.00835.003,333,434
Nov 07, 2017829.50833.98802.50805.50805.501,584,446
Nov 06, 2017829.00836.00820.50827.50827.50796,764
Nov 03, 2017836.00843.60813.50825.00825.001,365,678
Nov 02, 2017829.50839.50802.00832.50832.502,443,500
Nov 01, 2017831.00845.98826.00835.00835.002,166,523
Oct 31, 2017825.00825.84807.00813.00813.001,427,040
Oct 30, 2017816.50823.10800.50820.00820.001,125,354
Oct 27, 2017840.50840.50799.50814.50814.503,068,776
Oct 26, 2017848.00881.50843.50847.00847.003,154,012
Oct 25, 2017843.00851.76828.00834.00834.001,951,137
Oct 24, 2017843.50857.50841.00850.00850.001,708,676
Oct 23, 2017820.00842.00809.50838.00838.001,386,303
Oct 20, 2017841.00857.30819.50821.00821.002,224,836
Oct 19, 2017837.00847.00817.00833.50833.501,413,694
Oct 18, 2017854.00865.50832.50836.00836.002,045,600
Oct 17, 2017872.50879.20849.50855.50855.502,814,326
Oct 16, 2017873.50893.00861.50875.50875.504,055,224
Oct 13, 2017853.50860.06845.50849.00849.001,702,753
Oct 12, 2017834.00856.50821.50846.00846.001,511,842
Oct 11, 2017823.00825.75810.17822.00822.003,075,215
Oct 10, 2017821.50834.38817.46820.00820.001,826,744
Oct 09, 2017829.50830.00807.50822.00822.001,381,707
Oct 06, 2017856.50867.50820.50825.00825.002,815,127
Oct 05, 2017822.50863.50816.75856.50856.502,508,698
Oct 04, 2017786.00822.00783.70822.00822.002,036,182
Oct 03, 2017773.00788.00767.75785.00785.00839,771
Oct 02, 2017785.50793.48768.50778.50778.501,535,473
Sep 29, 2017740.00775.00736.50773.50773.502,429,736
Sep 28, 2017730.00732.00710.00731.00731.001,970,111
Sep 27, 2017720.00751.00720.00733.50733.501,692,263
Sep 26, 2017729.50758.50714.50717.00717.002,292,448
Sep 25, 2017722.50727.34710.50711.00711.001,274,003
Sep 22, 2017710.50727.50690.45726.50726.502,203,784
Sep 21, 2017740.00740.00720.56721.00721.001,310,179
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, 2017852.00873.22848.00869.50869.502,546,751
Aug 31, 2017835.50868.50823.92840.50840.503,001,224
Aug 30, 2017839.00840.00821.50824.00824.001,768,485
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...