U.S. Markets closed

KAZ Minerals plc (KAZ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
707.00+4.00 (+0.57%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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, 2017475.10475.40449.36473.50473.503,368,519
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...