KAZ.L - KAZ Minerals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2018482.00487.98470.30471.50471.501,135,789
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
Aug 29, 2018495.20497.30482.10487.90482.944,494,839
Aug 28, 2018456.90500.20456.90496.60491.556,415,393
Aug 24, 2018457.70466.10455.80458.00453.347,163,317
Aug 23, 2018468.60473.70450.00450.00445.423,724,398
Aug 22, 2018466.40475.60449.00474.00469.184,703,790
Aug 21, 2018475.60486.80467.00473.40468.593,220,311
Aug 20, 2018499.00502.20469.40471.30466.516,819,578
Aug 17, 2018547.80550.00466.00478.50473.639,123,371
Aug 16, 2018575.00600.20553.00560.20554.506,153,529
Aug 15, 2018604.00604.00546.20547.40541.834,754,417
Aug 14, 2018625.00625.00602.20612.60606.372,812,152
Aug 13, 2018605.40631.80598.00627.60621.222,557,748
Aug 10, 2018616.00619.20605.00612.40606.172,873,095
Aug 09, 2018634.60638.60619.40621.20614.882,271,247
Aug 08, 2018615.20641.40607.00625.60619.242,971,802
Aug 07, 2018593.60630.20593.00610.80604.593,791,617
Aug 06, 2018615.00624.00589.80592.80586.773,151,429
Aug 03, 2018613.20627.00593.80609.60603.406,444,191
Aug 02, 2018760.00760.20570.00587.80581.8218,091,110
Aug 01, 2018835.00835.20806.40819.80811.462,415,459
Jul 31, 2018814.00853.40814.00846.40837.792,716,641
Jul 30, 2018824.00834.80804.80816.80808.491,872,688
Jul 27, 2018832.20848.40828.40831.20822.751,136,113
Jul 26, 2018830.00844.40825.00827.60819.181,918,465
Jul 25, 2018827.80830.60811.80825.20816.812,384,046
Jul 24, 2018797.40835.20797.40831.40822.955,112,534
Jul 23, 2018788.80799.00782.60789.80781.771,530,113
Jul 20, 2018798.80807.00782.80792.00783.951,767,804
Jul 19, 2018825.20825.20795.00796.20788.103,388,272
Jul 18, 2018820.40829.60805.80826.60818.192,105,622
Jul 17, 2018808.60825.20800.00821.80813.441,408,713
Jul 16, 2018808.60808.60792.80803.94795.772,037,890
Jul 13, 2018797.20811.60794.20808.40800.182,083,756
Jul 12, 2018802.00810.00781.80793.60785.532,106,730
Jul 11, 2018815.00815.00786.40790.00781.977,273,388
Jul 10, 2018850.60859.20828.80844.00835.421,523,964
Jul 09, 2018830.40853.20827.00850.60841.952,480,196
Jul 06, 2018819.80831.40790.80810.40802.162,401,884
Jul 05, 2018809.00837.00803.20821.00812.652,252,529
Jul 04, 2018824.40834.40805.60809.00800.772,015,554
Jul 03, 2018818.40843.60805.20828.00819.582,420,268
Jul 02, 2018833.00833.00810.80814.20805.922,274,353
Jun 29, 2018842.20861.40830.80843.00834.432,951,152
Jun 28, 2018848.00853.80811.60825.20816.812,147,917
Jun 27, 2018824.40851.00821.60838.40829.872,310,439
Jun 26, 2018825.60840.00815.80823.20814.832,211,749
Jun 25, 2018860.00862.80818.60821.60813.242,630,495
Jun 22, 2018854.40874.20847.80861.40852.642,318,201
Jun 21, 2018859.80859.80836.00847.00838.393,503,176
Jun 20, 2018864.00881.40843.00853.00844.333,943,511
Jun 19, 2018891.00893.80844.20852.00843.344,454,815
Jun 18, 2018906.20915.00885.20914.20904.903,611,768
Jun 15, 2018955.20963.40903.60903.60894.414,941,123
Jun 14, 2018982.00993.20956.60957.60947.862,584,954
Jun 13, 2018988.60999.20982.20990.60980.531,297,688
Jun 12, 2018998.801,012.00981.00993.40983.301,868,689
Jun 11, 20181,009.001,015.00988.001,002.00991.811,530,914
Jun 08, 20181,059.001,059.00994.001,012.501,002.205,442,232
Jun 07, 20181,075.001,102.501,073.001,076.001,065.064,420,313
Jun 06, 20181,031.501,074.501,022.501,072.001,061.102,941,024
Jun 05, 2018981.001,026.50981.001,024.501,014.081,456,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...