Advertisement
U.S. Markets closed
S&P Futures
5,849.25 +0.25 (+0.00%) Dow Futures
42,599.00 -6.00 (-0.01%) Nasdaq Futures
20,383.50 +3.25 (+0.02%) Russell 2000 Futures
2,231.30 +0.30 (+0.01%) Crude Oil
70.38 +0.19 (+0.27%) Gold
2,738.90 -10.00 (-0.36%)
JSC National Atomic Company Kazatomprom (KAPL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in USD
Follow
At close: 04:27PM BST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 40.30 | 40.30 | 39.05 | 39.90 | 39.90 | 13,055 |
| Oct 22, 2024 | 40.72 | 40.95 | 39.75 | 39.95 | 39.95 | 23,296 |
| Oct 21, 2024 | 40.60 | 41.20 | 40.50 | 40.95 | 40.95 | 40,950 |
| Oct 18, 2024 | 40.03 | 40.75 | 40.00 | 40.60 | 40.60 | 16,761 |
| Oct 17, 2024 | 40.10 | 40.30 | 39.90 | 40.10 | 40.10 | 28,195 |
| Oct 16, 2024 | 39.45 | 40.30 | 39.00 | 40.00 | 40.00 | 72,232 |
| Oct 15, 2024 | 39.20 | 39.30 | 38.80 | 39.05 | 39.05 | 8,898 |
| Oct 14, 2024 | 38.75 | 39.15 | 38.40 | 39.00 | 39.00 | 22,833 |
| Oct 11, 2024 | 38.10 | 38.70 | 37.70 | 38.00 | 38.00 | 14,043 |
| Oct 10, 2024 | 38.05 | 38.13 | 37.50 | 37.90 | 37.90 | 7,945 |
| Oct 09, 2024 | 36.63 | 37.90 | 36.63 | 37.75 | 37.75 | 28,342 |
| Oct 08, 2024 | 37.15 | 37.15 | 36.30 | 36.50 | 36.50 | 16,186 |
| Oct 07, 2024 | 38.70 | 38.85 | 36.78 | 37.20 | 37.20 | 33,854 |
| Oct 04, 2024 | 37.45 | 38.65 | 37.45 | 38.65 | 38.65 | 25,288 |
| Oct 03, 2024 | 36.30 | 37.50 | 35.75 | 37.15 | 37.15 | 29,583 |
| Oct 02, 2024 | 36.45 | 36.55 | 35.75 | 35.90 | 35.90 | 40,714 |
| Oct 01, 2024 | 36.50 | 36.60 | 36.25 | 36.40 | 36.40 | 70,459 |
| Sep 30, 2024 | 37.80 | 38.03 | 37.15 | 37.60 | 37.60 | 21,487 |
| Sep 27, 2024 | 36.95 | 37.95 | 36.55 | 37.58 | 37.58 | 19,736 |
| Sep 26, 2024 | 38.30 | 38.90 | 37.05 | 37.30 | 37.30 | 19,072 |
| Sep 25, 2024 | 38.05 | 38.20 | 36.80 | 37.35 | 37.35 | 16,882 |
| Sep 24, 2024 | 36.55 | 39.00 | 36.55 | 37.85 | 37.85 | 37,180 |
| Sep 23, 2024 | 36.25 | 36.85 | 35.40 | 36.00 | 36.00 | 28,461 |
| Sep 20, 2024 | 36.30 | 37.15 | 36.20 | 36.80 | 36.80 | 25,275 |
| Sep 19, 2024 | 36.70 | 37.15 | 36.25 | 36.80 | 36.80 | 25,430 |
| Sep 18, 2024 | 37.05 | 37.05 | 36.00 | 36.05 | 36.05 | 9,159 |
| Sep 17, 2024 | 37.25 | 37.85 | 36.97 | 37.15 | 37.15 | 20,177 |
| Sep 16, 2024 | 38.60 | 38.75 | 37.15 | 37.25 | 37.25 | 7,411 |
| Sep 13, 2024 | 39.00 | 39.20 | 38.15 | 38.65 | 38.65 | 8,071 |
| Sep 12, 2024 | 38.70 | 39.20 | 38.65 | 38.90 | 38.90 | 30,845 |
| Sep 11, 2024 | 37.05 | 38.90 | 36.85 | 38.30 | 38.30 | 23,427 |
| Sep 10, 2024 | 36.50 | 37.50 | 36.50 | 37.25 | 37.25 | 10,281 |
| Sep 09, 2024 | 36.20 | 37.05 | 36.20 | 37.05 | 37.05 | 8,177 |
| Sep 06, 2024 | 36.35 | 37.20 | 36.25 | 36.75 | 36.75 | 16,682 |
| Sep 05, 2024 | 36.85 | 36.85 | 36.15 | 36.35 | 36.35 | 7,232 |
| Sep 04, 2024 | 36.65 | 37.75 | 36.25 | 37.15 | 37.15 | 5,142 |
| Sep 03, 2024 | 36.95 | 37.25 | 36.20 | 36.30 | 36.30 | 1,901 |
| Sep 02, 2024 | 36.90 | 37.30 | 36.55 | 37.05 | 37.05 | 553 |
| Aug 30, 2024 | 37.35 | 37.35 | 36.50 | 37.20 | 37.20 | 3,780 |
| Aug 29, 2024 | 37.55 | 37.55 | 36.85 | 37.10 | 37.10 | 5,068 |
| Aug 28, 2024 | 38.80 | 38.90 | 37.05 | 37.05 | 37.05 | 2,334 |
| Aug 27, 2024 | 38.70 | 39.25 | 38.25 | 39.00 | 39.00 | 10,362 |
| Aug 23, 2024 | 36.60 | 39.00 | 36.40 | 38.95 | 38.95 | 23,404 |
| Aug 22, 2024 | 36.70 | 37.05 | 36.45 | 36.50 | 36.50 | 7,181 |
| Aug 21, 2024 | 36.10 | 36.83 | 36.10 | 36.55 | 36.55 | 19,692 |
| Aug 20, 2024 | 36.50 | 36.80 | 36.15 | 36.15 | 36.15 | 8,066 |
| Aug 19, 2024 | 37.10 | 37.20 | 36.50 | 36.50 | 36.50 | 2,514 |
| Aug 16, 2024 | 36.55 | 37.00 | 36.55 | 36.95 | 36.95 | 12,853 |
| Aug 15, 2024 | 37.45 | 37.45 | 36.70 | 36.70 | 36.70 | 22,315 |
| Aug 14, 2024 | 36.50 | 37.45 | 36.50 | 37.45 | 37.45 | 12,075 |
| Aug 13, 2024 | 36.40 | 36.95 | 36.40 | 36.80 | 36.80 | 11,649 |
| Aug 12, 2024 | 36.75 | 36.95 | 36.35 | 36.90 | 36.90 | 5,134 |
| Aug 09, 2024 | 36.85 | 36.90 | 36.60 | 36.75 | 36.75 | 2,994 |
| Aug 08, 2024 | 36.00 | 36.70 | 36.00 | 36.60 | 36.60 | 41,351 |
| Aug 07, 2024 | 37.10 | 37.35 | 36.50 | 36.50 | 36.50 | 18,492 |
| Aug 06, 2024 | 35.50 | 37.00 | 35.50 | 36.60 | 36.60 | 24,415 |
| Aug 05, 2024 | 35.05 | 35.95 | 34.45 | 35.60 | 35.60 | 76,402 |
| Aug 02, 2024 | 37.65 | 37.80 | 36.70 | 37.22 | 37.22 | 34,266 |
| Aug 01, 2024 | 38.90 | 39.20 | 37.70 | 38.05 | 38.05 | 15,780 |
| Jul 31, 2024 | 37.55 | 38.90 | 37.55 | 38.90 | 38.90 | 52,070 |
| Jul 30, 2024 | 37.45 | 37.85 | 37.10 | 37.60 | 37.60 | 18,312 |
| Jul 29, 2024 | 37.55 | 37.83 | 37.35 | 37.65 | 37.65 | 38,468 |
| Jul 26, 2024 | 38.00 | 38.25 | 37.05 | 37.05 | 37.05 | 17,582 |
| Jul 25, 2024 | 37.70 | 38.00 | 37.30 | 37.65 | 37.65 | 22,224 |
| Jul 24, 2024 | 38.10 | 38.15 | 37.60 | 37.95 | 37.95 | 2,157 |
| Jul 23, 2024 | 37.80 | 38.10 | 37.50 | 38.00 | 38.00 | 22,548 |
| Jul 22, 2024 | 38.30 | 38.30 | 37.75 | 37.80 | 37.80 | 6,669 |
| Jul 19, 2024 | 37.75 | 38.70 | 37.00 | 38.40 | 38.40 | 46,410 |
| Jul 18, 2024 | 38.25 | 38.45 | 37.35 | 38.45 | 38.45 | 18,538 |
| Jul 17, 2024 | 39.00 | 39.00 | 37.55 | 38.15 | 38.15 | 32,724 |
| Jul 16, 2024 | 39.85 | 39.90 | 38.80 | 38.80 | 38.80 | 20,532 |
| Jul 15, 2024 | 39.35 | 40.00 | 39.35 | 39.70 | 39.70 | 30,370 |
| Jul 12, 2024 | 39.80 | 39.95 | 39.15 | 39.85 | 39.85 | 41,805 |
| Jul 11, 2024 | 38.35 | 40.03 | 38.30 | 39.80 | 39.80 | 108,063 |
| Jul 10, 2024 | 39.75 | 39.75 | 37.25 | 37.85 | 37.85 | 78,507 |
| Jul 09, 2024 | 40.00 | 40.25 | 39.70 | 39.85 | 39.85 | 7,597 |
| Jul 08, 2024 | 41.10 | 41.40 | 40.15 | 40.25 | 40.25 | 6,396 |
| Jul 05, 2024 | 40.90 | 41.00 | 40.65 | 40.90 | 40.90 | 12,897 |
| Jul 04, 2024 | 40.55 | 41.50 | 40.50 | 41.50 | 41.50 | 7,232 |
| Jul 03, 2024 | 40.30 | 40.50 | 40.10 | 40.45 | 40.45 | 21,048 |
| Jul 02, 2024 | 40.25 | 40.25 | 39.80 | 40.10 | 40.10 | 26,705 |
| Jul 01, 2024 | 40.20 | 40.35 | 39.53 | 40.00 | 40.00 | 4,194 |
| Jun 28, 2024 | 39.70 | 40.00 | 39.55 | 40.00 | 40.00 | 17,851 |
| Jun 27, 2024 | 39.85 | 39.90 | 39.40 | 39.60 | 39.60 | 7,915 |
| Jun 26, 2024 | 39.60 | 39.60 | 39.10 | 39.45 | 39.45 | 16,921 |
| Jun 25, 2024 | 39.53 | 39.80 | 39.40 | 39.47 | 39.47 | 5,927 |
| Jun 24, 2024 | 39.60 | 40.10 | 39.40 | 39.80 | 39.80 | 17,598 |
| Jun 21, 2024 | 39.85 | 40.35 | 39.60 | 40.30 | 40.30 | 8,791 |
| Jun 20, 2024 | 40.05 | 40.25 | 39.70 | 40.00 | 40.00 | 4,640 |
| Jun 19, 2024 | 40.40 | 40.45 | 40.15 | 40.15 | 40.15 | 2,104 |
| Jun 18, 2024 | 39.60 | 40.17 | 39.60 | 40.05 | 40.05 | 7,350 |
| Jun 17, 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | 5,415 |
| Jun 14, 2024 | 39.85 | 40.08 | 39.40 | 39.50 | 39.50 | 5,510 |
| Jun 13, 2024 | 39.80 | 40.08 | 39.20 | 39.65 | 39.65 | 13,781 |
| Jun 12, 2024 | 39.30 | 40.13 | 39.00 | 39.55 | 39.55 | 39,942 |
| Jun 11, 2024 | 39.85 | 39.90 | 39.20 | 39.50 | 39.50 | 56,184 |
| Jun 10, 2024 | 40.20 | 40.30 | 40.00 | 40.00 | 40.00 | 47,282 |
| Jun 07, 2024 | 40.30 | 40.50 | 39.88 | 40.05 | 40.05 | 12,729 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.