KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019544.00553.00537.80551.40551.401,023,919
Jan 17, 2019532.00536.00521.60535.60535.601,011,711
Jan 16, 2019550.00550.00526.00534.60534.601,687,560
Jan 15, 2019543.80545.00534.20541.80541.801,285,749
Jan 14, 2019536.20543.00532.40536.80536.801,007,024
Jan 11, 2019550.00556.00541.80547.00547.001,704,432
Jan 10, 2019540.00545.00529.00541.60541.601,229,465
Jan 09, 2019540.00560.20532.40542.00542.003,520,826
Jan 08, 2019519.20534.00519.20526.40526.402,158,803
Jan 07, 2019536.00537.40520.60524.40524.402,013,653
Jan 04, 2019505.00526.20502.00524.20524.203,091,639
Jan 03, 2019522.40522.40493.30493.30493.302,554,282
Jan 02, 2019527.60533.20511.60528.40528.401,473,295
Dec 31, 2018532.40541.00530.60532.00532.00530,046
Dec 28, 2018532.00541.00518.60523.40523.401,686,449
Dec 27, 2018541.00542.60516.60519.60519.60938,030
Dec 24, 2018510.00535.00510.00529.20529.20429,477
Dec 21, 2018520.40532.00516.20522.60522.601,259,870
Dec 20, 2018511.20528.20502.80515.80515.801,239,137
Dec 19, 2018512.80525.80509.00524.00524.001,486,455
Dec 18, 2018522.00535.80508.00508.20508.202,315,566
Dec 17, 2018520.60542.60518.80528.00528.001,385,694
Dec 14, 2018535.00541.60523.40540.80540.801,780,699
Dec 13, 2018565.00572.40546.40547.60547.601,585,371
Dec 12, 2018545.60565.80528.60562.20562.202,208,883
Dec 11, 2018531.20555.40529.00549.40549.401,059,073
Dec 10, 2018533.60542.60523.20528.40528.402,456,505
Dec 07, 2018542.80558.60538.80546.00546.001,316,646
Dec 06, 2018557.20562.40511.80532.20532.202,727,146
Dec 05, 2018567.20577.40554.00566.40566.402,128,150
Dec 04, 2018582.40595.00580.20583.40583.401,590,377
Dec 03, 2018578.00605.80568.20590.00590.003,719,910
Nov 30, 2018558.00558.40539.60551.20551.202,225,827
Nov 29, 2018554.40562.00547.20551.80551.802,355,866
Nov 28, 2018529.20546.80529.20543.20543.202,310,134
Nov 27, 2018542.60542.60527.80528.80528.801,219,682
Nov 26, 2018529.00544.60526.80544.20544.201,312,180
Nov 23, 2018535.00542.60521.60525.40525.401,248,675
Nov 22, 2018540.60543.80527.60543.00543.001,191,258
Nov 21, 2018523.80544.40522.60544.40544.401,790,379
Nov 20, 2018528.80537.20508.60522.40522.402,233,755
Nov 19, 2018537.40553.60535.60539.40539.402,196,306
Nov 16, 2018514.20535.40512.60527.20527.202,293,666
Nov 15, 2018511.60517.60493.70511.80511.802,266,214
Nov 14, 2018499.90505.00487.20498.70498.704,364,877
Nov 13, 2018508.60516.40492.70509.60509.601,883,286
Nov 12, 2018524.80538.00499.20501.80501.801,387,332
Nov 09, 2018530.20530.60505.60514.40514.401,871,203
Nov 08, 2018541.20545.20530.00542.00542.001,029,543
Nov 07, 2018537.00555.80530.80537.20537.201,555,308
Nov 06, 2018549.60549.60530.40530.40530.401,967,416
Nov 05, 2018557.00571.80545.00548.00548.002,689,574
Nov 02, 2018550.60575.20550.60561.20561.203,830,600
Nov 01, 2018523.00545.00508.60537.80537.803,192,829
Oct 31, 2018510.00525.80501.40518.80518.803,238,414
Oct 30, 2018480.10520.20480.10502.40502.404,250,722
Oct 29, 2018480.20509.80480.10480.10480.101,567,654
Oct 26, 2018477.80482.50469.20482.50482.501,859,892
Oct 25, 2018446.00501.60434.00483.90483.904,117,329
Oct 24, 2018465.10467.90447.00447.00447.003,462,711
Oct 23, 2018467.10467.10441.00449.10449.103,113,712
Oct 22, 2018482.00487.10470.30471.50471.501,383,453
Oct 19, 2018481.30490.20469.00469.00469.002,035,975
Oct 18, 2018483.60492.80477.60478.00478.001,673,910
Oct 17, 2018492.20507.60479.60493.40493.402,276,145
Oct 16, 2018501.80506.60481.70491.30491.301,889,931
Oct 15, 2018494.30509.80493.60504.60504.601,685,557
Oct 12, 2018487.40508.40487.00497.10497.101,886,934
Oct 11, 2018477.10484.90450.00476.50476.504,331,240
Oct 10, 2018516.20518.40487.20489.00489.002,661,628
Oct 09, 2018525.00536.20510.00515.00515.002,166,304
Oct 08, 2018523.60526.20510.80518.40518.401,663,129
Oct 05, 2018541.60544.40519.20526.00526.002,392,914
Oct 04, 2018559.00565.60548.40551.20551.202,887,201
Oct 03, 2018546.60569.60540.00553.60553.602,236,694
Oct 02, 2018532.00555.00527.80544.80544.802,554,009
Oct 01, 2018550.00559.60535.00537.20537.202,370,548
Sep 28, 2018534.20553.80527.80549.60549.602,387,160
Sep 27, 2018543.00543.00526.00532.40532.402,776,178
Sep 26, 2018565.20566.60542.60546.00546.003,295,459
Sep 25, 2018569.40582.80557.40566.80566.804,339,577
Sep 24, 2018580.00597.20563.60579.40579.406,357,933
Sep 21, 2018555.00584.00540.00584.00584.0010,192,017
Sep 20, 2018520.00531.80509.20531.00531.003,473,452
Sep 19, 2018490.00522.80490.00520.00520.006,052,995
Sep 18, 2018469.00483.20464.80482.00482.003,237,474
Sep 17, 2018470.60472.10457.90462.90462.903,183,736
Sep 14, 2018473.10481.90470.00476.10476.102,985,632
Sep 13, 2018468.10480.50457.30467.20467.203,417,246
Sep 12, 2018441.90466.00434.70464.60464.603,574,797
Sep 11, 2018445.00447.60429.80436.70436.703,282,189
Sep 10, 2018435.10443.80421.50441.90441.904,078,285
Sep 07, 2018458.00463.00434.00440.50440.504,175,847
Sep 06, 2018462.00478.50455.10457.00457.003,089,493
Sep 06, 20184.6902 Dividend
Sep 05, 2018459.70468.20447.70461.20456.513,294,233
Sep 04, 2018473.90480.80458.00461.20456.513,724,797
Sep 03, 2018473.40484.70468.00478.90474.032,931,632
Aug 31, 2018467.90476.20465.30466.00461.263,620,548
Aug 30, 2018486.80492.20469.40471.00466.214,202,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...