KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018475.60486.80468.87474.70474.70494,052
Aug 20, 2018499.00502.20469.40471.30471.306,819,578
Aug 17, 2018547.80550.00466.00478.50478.509,123,371
Aug 16, 2018575.00600.20553.00560.20560.206,153,529
Aug 15, 2018604.00604.00546.20547.40547.404,754,417
Aug 14, 2018625.00625.00602.20612.60612.602,812,152
Aug 13, 2018605.40631.80598.00627.60627.602,557,748
Aug 10, 2018616.00619.20605.00612.40612.402,873,095
Aug 09, 2018634.60638.60619.40621.20621.202,271,247
Aug 08, 2018615.20641.40607.00625.60625.602,971,802
Aug 07, 2018593.60630.20593.00610.80610.803,791,617
Aug 06, 2018615.00624.00589.80592.80592.803,151,429
Aug 03, 2018613.20627.00593.80609.60609.606,444,191
Aug 02, 2018760.00760.20570.00587.80587.8018,091,110
Aug 01, 2018835.00835.20806.40819.80819.802,415,459
Jul 31, 2018814.00853.40814.00846.40846.402,716,641
Jul 30, 2018824.00834.80804.80816.80816.801,872,688
Jul 27, 2018832.20848.40828.40831.20831.201,136,113
Jul 26, 2018830.00844.40825.00827.60827.601,918,465
Jul 25, 2018827.80830.60811.80825.20825.202,384,046
Jul 24, 2018797.40835.20797.40831.40831.405,112,534
Jul 23, 2018788.80799.00782.60789.80789.801,530,113
Jul 20, 2018798.80807.00782.80792.00792.001,767,804
Jul 19, 2018825.20825.20795.00796.20796.203,388,272
Jul 18, 2018820.40829.60805.80826.60826.602,105,622
Jul 17, 2018808.60825.20800.00821.80821.801,408,713
Jul 16, 2018808.60808.60792.80803.94803.942,037,890
Jul 13, 2018797.20811.60794.20808.40808.402,083,756
Jul 12, 2018802.00810.00781.80793.60793.602,106,730
Jul 11, 2018815.00815.00786.40790.00790.007,273,388
Jul 10, 2018850.60859.20828.80844.00844.001,523,964
Jul 09, 2018830.40853.20827.00850.60850.602,480,196
Jul 06, 2018819.80831.40790.80810.40810.402,401,884
Jul 05, 2018809.00837.00803.20821.00821.002,252,529
Jul 04, 2018824.40834.40805.60809.00809.002,015,554
Jul 03, 2018818.40843.60805.20828.00828.002,420,268
Jul 02, 2018833.00833.00810.80814.20814.202,274,353
Jun 29, 2018842.20861.40830.80843.00843.002,951,152
Jun 28, 2018848.00853.80811.60825.20825.202,147,917
Jun 27, 2018824.40851.00821.60838.40838.402,310,439
Jun 26, 2018825.60840.00815.80823.20823.202,211,749
Jun 25, 2018860.00862.80818.60821.60821.602,630,495
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...