KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018854.40874.20847.80861.40861.402,318,201
Jun 21, 2018859.80859.80836.00847.00847.003,503,176
Jun 20, 2018864.00881.40843.00853.00853.003,943,511
Jun 19, 2018891.00893.80844.20852.00852.004,454,815
Jun 18, 2018906.20915.00885.20914.20914.203,611,768
Jun 15, 2018955.20963.40903.60903.60903.604,941,123
Jun 14, 2018982.00993.20956.60957.60957.602,584,954
Jun 13, 2018988.60999.20982.20990.60990.601,297,688
Jun 12, 2018998.801,012.00981.00993.40993.401,868,689
Jun 11, 20181,009.001,015.00988.001,002.001,002.001,530,914
Jun 08, 20181,059.001,059.00994.001,012.501,012.505,442,232
Jun 07, 20181,075.001,102.501,073.001,076.001,076.004,420,313
Jun 06, 20181,031.501,074.501,022.501,072.001,072.002,941,024
Jun 05, 2018981.001,026.50981.001,024.501,024.501,456,207
Jun 04, 2018992.40994.20983.40987.80987.801,803,690
Jun 01, 20181,008.501,021.00978.00982.60982.602,804,019
May 31, 20181,006.501,019.501,001.001,013.001,013.001,529,779
May 30, 2018988.00999.00968.20999.00999.001,645,099
May 29, 2018988.601,001.50976.40991.60991.601,075,593
May 25, 20181,009.001,013.00986.00994.20994.201,905,494
May 24, 20181,018.501,030.00998.601,005.001,005.001,921,656
May 23, 20181,032.501,043.501,012.501,017.001,017.002,129,373
May 22, 20181,060.501,072.501,051.001,062.501,062.501,487,988
May 21, 20181,047.001,069.001,040.001,060.501,060.501,095,064
May 18, 20181,056.501,069.501,033.501,050.001,050.001,914,201
May 17, 20181,052.501,071.001,046.001,059.501,059.501,348,788
May 16, 20181,022.001,055.501,022.001,047.501,047.501,912,015
May 15, 20181,022.501,036.001,011.001,016.501,016.502,414,120
May 14, 20181,042.001,048.501,025.001,028.001,028.001,714,188
May 11, 20181,019.001,048.001,019.001,043.001,043.001,982,253
May 10, 2018986.001,035.50976.201,019.001,019.003,299,436
May 09, 2018961.00983.20949.40981.00981.001,864,662
May 08, 2018956.00972.20951.20960.20960.202,272,021
May 04, 2018------
May 03, 2018938.80964.80927.40949.00949.002,815,611
May 02, 2018902.60946.40902.60941.60941.602,646,706
May 01, 2018919.00931.00893.20895.40895.401,893,324
Apr 30, 2018917.80931.80913.00920.40920.401,574,759
Apr 27, 2018918.80918.80891.00914.60914.601,860,119
Apr 26, 2018915.00937.80899.00916.20916.201,665,200
Apr 25, 2018900.00915.20886.60906.60906.602,514,466
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...