KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019558.00558.60545.40549.40549.401,263,313
May 20, 2019561.00561.00548.40556.00556.001,293,741
May 17, 2019561.80564.20554.80559.60559.601,118,740
May 16, 2019559.40576.40559.40566.80566.801,744,698
May 15, 2019571.40578.60551.60558.00558.001,890,829
May 14, 2019553.20571.00550.60565.00565.002,150,853
May 13, 2019576.20576.60549.00549.00549.001,760,993
May 10, 2019584.40591.60571.20578.20578.201,423,840
May 09, 2019590.60590.60571.60576.60576.601,402,397
May 08, 2019596.00604.00586.40597.20597.202,014,904
May 07, 2019620.00620.00595.60598.40598.402,561,839
May 03, 2019616.20628.40616.20623.40623.401,209,086
May 02, 2019626.40626.40607.80614.40614.401,389,550
May 01, 2019649.40649.40622.60632.20632.20803,529
Apr 30, 2019647.40650.00633.40646.60646.601,573,838
Apr 29, 2019649.60657.00647.00648.00648.001,188,404
Apr 26, 2019670.00670.00643.20650.00650.001,627,746
Apr 25, 2019692.00692.00665.40670.20670.201,837,326
Apr 24, 2019704.80705.00681.60690.00690.002,223,422
Apr 23, 2019725.40734.80701.20706.80706.802,033,090
Apr 18, 2019724.00734.60718.00730.00730.001,233,390
Apr 18, 20194.662 Dividend
Apr 17, 2019723.40736.20715.00734.80730.141,746,521
Apr 16, 2019718.00728.20718.00723.80719.211,304,374
Apr 15, 2019741.00741.60709.00712.20707.682,131,789
Apr 12, 2019730.00744.80724.20738.40733.722,191,488
Apr 11, 2019730.20730.20718.40719.40714.841,767,884
Apr 10, 2019712.40729.40712.00721.40716.821,706,911
Apr 09, 2019706.40711.20697.20708.60704.106,808,168
Apr 08, 2019698.00708.00697.60704.40699.931,827,235
Apr 05, 2019694.60706.20694.60696.80692.382,460,120
Apr 04, 2019695.20698.80683.40691.80687.412,440,068
Apr 03, 2019679.00698.00678.80694.00689.603,126,513
Apr 02, 2019670.00679.00662.40677.00672.701,957,924
Apr 01, 2019665.00671.00661.00667.00662.772,060,821
Mar 29, 2019630.80658.80630.80653.40649.252,546,352
Mar 28, 2019617.60631.60616.20621.40617.461,404,939
Mar 27, 2019634.60645.60609.00616.00612.092,087,270
Mar 26, 2019627.00633.20612.80629.80625.803,644,452
Mar 25, 2019618.00626.80601.20625.20621.233,225,922
Mar 22, 2019629.40635.80613.40622.40618.454,082,644
Mar 21, 2019635.00644.40621.40625.40621.433,736,033
Mar 20, 2019629.40632.20618.80628.40624.41944,316
Mar 19, 2019628.80636.80626.20635.80631.77989,954
Mar 18, 2019622.00633.00620.20625.00621.031,365,589
Mar 15, 2019624.00631.40617.00617.00613.092,346,417
Mar 14, 2019630.00636.20618.80620.80616.861,545,949
Mar 13, 2019620.00637.80620.00629.00625.011,529,802
Mar 12, 2019639.00639.00625.00630.00626.001,044,689
Mar 11, 2019639.40649.00627.00628.80624.811,318,893
Mar 08, 2019648.20648.20630.00635.40631.371,229,369
Mar 07, 2019661.80665.00647.80653.00648.861,870,893
Mar 06, 2019646.80671.20646.80664.80660.582,767,154
Mar 05, 2019658.80659.80645.00647.60643.491,344,506
Mar 04, 2019667.20670.80655.40657.00652.831,602,596
Mar 01, 2019665.00680.00661.20662.20658.002,122,399
Feb 28, 2019653.00667.40641.80663.20658.992,549,644
Feb 27, 2019669.00680.40653.80655.80651.641,986,968
Feb 26, 2019677.20677.20661.20671.80667.542,727,519
Feb 25, 2019679.60686.40666.60680.00675.693,917,909
Feb 22, 2019660.20676.60649.60669.80665.553,796,770
Feb 21, 2019677.80688.60656.60665.60661.382,482,176
Feb 20, 2019665.00680.00656.20678.40674.102,355,838
Feb 19, 2019654.40663.40653.60660.60656.411,280,127
Feb 18, 2019663.20666.60648.80659.00654.822,240,472
Feb 15, 2019629.80661.60625.60655.20651.042,897,683
Feb 14, 2019630.00637.40624.20632.60628.591,636,876
Feb 13, 2019630.00630.20616.00627.20623.221,973,083
Feb 12, 2019606.60620.60606.60615.00611.101,552,815
Feb 11, 2019621.00625.60604.40606.60602.751,053,451
Feb 08, 2019605.00618.00604.00618.00614.082,972,407
Feb 07, 2019625.00632.20609.20609.20605.332,389,631
Feb 06, 2019609.40629.00604.60629.00625.012,123,250
Feb 05, 2019614.00629.60604.60608.60604.742,223,512
Feb 04, 2019605.00610.00589.80604.00600.171,853,678
Feb 01, 2019592.00620.40591.60619.00615.072,367,276
Jan 31, 2019583.20601.80580.20593.40589.642,166,014
Jan 30, 2019592.40594.00575.80579.00575.331,053,873
Jan 29, 2019558.00591.00558.00579.00575.331,696,008
Jan 28, 2019553.20573.00550.60561.00557.441,744,948
Jan 25, 2019512.20559.40512.20556.60553.072,947,128
Jan 24, 2019518.60519.20506.80512.00508.751,442,916
Jan 23, 2019526.00527.20510.60516.00512.731,746,232
Jan 22, 2019523.60531.20518.00522.00518.691,145,567
Jan 21, 2019541.20558.60532.80534.40531.01943,284
Jan 18, 2019544.00553.00537.80551.40547.901,126,246
Jan 17, 2019532.00536.00521.60535.60532.201,011,711
Jan 16, 2019550.00550.00526.00534.60531.211,687,560
Jan 15, 2019543.80545.00534.20541.80538.361,285,749
Jan 14, 2019536.20543.00532.40536.80533.391,007,024
Jan 11, 2019550.00556.00541.80547.00543.531,704,432
Jan 10, 2019540.00545.00529.00541.60538.161,229,465
Jan 09, 2019540.00560.20532.40542.00538.563,520,826
Jan 08, 2019519.20534.00519.20526.40523.062,158,803
Jan 07, 2019536.00537.40520.60524.40521.072,013,653
Jan 04, 2019505.00526.20502.00524.20520.873,091,639
Jan 03, 2019522.40522.40493.30493.30490.172,554,282
Jan 02, 2019527.60533.20511.60528.40525.051,473,295
Dec 31, 2018532.40541.00530.60532.00528.62530,046
Dec 28, 2018532.00541.00518.60523.40520.081,686,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...