|
 KINGFISHER - [Ticker: KGF.L] |     | | Last Trade | 239.38 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --3.62 (+0.99%) | Open | 241.90 | | High | 244.10 | Low | 238.50 | | Volume | 2,737,071 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 305.00 x 486,400 - 320.00 x 65,600 | | Former Close | 243.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KGF.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 668.46 | 668.46 | 668.46 | 668.46 | 00:00:00 | | 2000-01-04 | 2,126,594 | 677.70 | 690.83 | 614.94 | 619.32 | 00:00:00 | | 2000-01-05 | 3,444,872 | 627.59 | 656.78 | 614.94 | 631.48 | 00:00:00 | | 2000-01-06 | 5,276,700 | 622.72 | 673.81 | 622.72 | 666.51 | 00:00:00 | | 2000-01-07 | 8,195,139 | 674.29 | 720.03 | 656.78 | 662.62 | 00:00:00 | | 2000-01-10 | 5,711,931 | 678.19 | 685.97 | 646.08 | 655.32 | 00:00:00 | | 2000-01-11 | 30,676,686 | 661.64 | 661.64 | 554.61 | 561.43 | 00:00:00 | | 2000-01-12 | 22,180,398 | 583.80 | 583.80 | 519.35 | 544.88 | 00:00:00 | | 2000-01-13 | 26,906,998 | 554.61 | 565.29 | 526.37 | 533.21 | 00:00:00 | | 2000-01-14 | 26,255,401 | 552.67 | 565.29 | 529.32 | 546.83 | 00:00:00 | | 2000-01-17 | 5,282,886 | 549.73 | 562.40 | 520.58 | 527.37 | 00:00:00 | | 2000-01-18 | 8,733,449 | 540.04 | 554.61 | 516.69 | 521.53 | 00:00:00 | | 2000-01-19 | 8,888,406 | 540.02 | 540.02 | 489.42 | 493.31 | 00:00:00 | | 2000-01-20 | 10,978,148 | 500.65 | 533.21 | 495.24 | 504.02 | 00:00:00 | | 2000-01-21 | 7,401,154 | 515.69 | 530.29 | 504.02 | 512.77 | 00:00:00 | | 2000-01-24 | 4,084,307 | 525.42 | 533.21 | 498.18 | 504.50 | 00:00:00 | | 2000-01-25 | 4,523,588 | 506.44 | 506.44 | 467.99 | 484.56 | 00:00:00 | | 2000-01-26 | 22,276,570 | 496.72 | 505.96 | 485.53 | 489.42 | 00:00:00 | | 2000-01-27 | 14,973,612 | 489.42 | 496.72 | 460.23 | 466.07 | 00:00:00 | | 2000-01-28 | 6,550,303 | 477.75 | 477.75 | 454.39 | 464.12 | 00:00:00 | | 2000-01-31 | 7,098,439 | 471.91 | 477.75 | 454.39 | 460.72 | 00:00:00 | | 2000-02-01 | 6,281,298 | 460.72 | 481.64 | 460.72 | 479.21 | 00:00:00 | | 2000-02-02 | 6,021,094 | 486.02 | 486.02 | 457.31 | 466.07 | 00:00:00 | | 2000-02-03 | 7,001,190 | 470.94 | 477.26 | 457.31 | 471.42 | 00:00:00 | | 2000-02-04 | 11,996,410 | 476.77 | 478.72 | 441.75 | 447.58 | 00:00:00 | | 2000-02-07 | 9,573,793 | 452.45 | 460.23 | 410.61 | 415.96 | 00:00:00 | | 2000-02-08 | 12,827,729 | 415.96 | 424.23 | 398.93 | 419.37 | 00:00:00 | | 2000-02-09 | 12,815,853 | 425.69 | 440.77 | 400.88 | 409.64 | 00:00:00 | | 2000-02-10 | 22,691,080 | 414.50 | 429.10 | 395.04 | 419.85 | 00:00:00 | | 2000-02-11 | 14,785,581 | 421.31 | 476.77 | 418.39 | 464.61 | 00:00:00 | | 2000-02-14 | 9,343,856 | 475.80 | 476.77 | 459.26 | 466.07 | 00:00:00 | | 2000-02-15 | 9,318,516 | 479.21 | 480.67 | 453.91 | 462.66 | 00:00:00 | | 2000-02-16 | 9,547,363 | 462.20 | 478.24 | 424.23 | 430.07 | 00:00:00 | | 2000-02-17 | 7,921,593 | 433.33 | 462.66 | 427.15 | 456.83 | 00:00:00 | | 2000-02-18 | 8,058,295 | 462.20 | 486.03 | 447.58 | 470.94 | 00:00:00 | | 2000-02-21 | 5,164,532 | 469.96 | 477.26 | 448.56 | 462.18 | 00:00:00 | | 2000-02-22 | 9,844,006 | 470.94 | 487.96 | 460.23 | 475.80 | 00:00:00 | | 2000-02-23 | 4,622,086 | 475.80 | 485.53 | 455.37 | 467.53 | 00:00:00 | | 2000-02-24 | 6,868,680 | 453.42 | 494.29 | 453.42 | 473.85 | 00:00:00 | | 2000-02-25 | 5,750,661 | 486.50 | 503.53 | 462.18 | 469.96 | 00:00:00 | | 2000-02-28 | 4,757,338 | 486.50 | 486.50 | 451.96 | 460.72 | 00:00:00 | | 2000-02-29 | 4,023,340 | 457.31 | 473.85 | 457.31 | 464.61 | 00:00:00 | | 2000-03-01 | 19,234,442 | 469.51 | 502.07 | 463.63 | 496.23 | 00:00:00 | | 2000-03-02 | 15,435,499 | 501.10 | 549.75 | 481.64 | 527.86 | 00:00:00 | | 2000-03-03 | 18,868,263 | 534.18 | 560.45 | 525.42 | 545.86 | 00:00:00 | | 2000-03-06 | 9,807,169 | 562.40 | 581.86 | 518.59 | 527.37 | 00:00:00 | | 2000-03-07 | 5,260,702 | 533.45 | 540.02 | 489.91 | 492.83 | 00:00:00 | | 2000-03-08 | 9,195,391 | 490.40 | 503.02 | 470.46 | 482.61 | 00:00:00 | | 2000-03-09 | 12,749,225 | 490.40 | 531.26 | 488.45 | 501.59 | 00:00:00 | | 2000-03-10 | 12,435,539 | 505.96 | 531.75 | 503.04 | 509.37 | 00:00:00 | | 2000-03-13 | 9,836,641 | 525.42 | 549.75 | 477.75 | 482.13 | 00:00:00 | | 2000-03-14 | 9,688,103 | 496.23 | 535.15 | 478.72 | 495.26 | 00:00:00 | | 2000-03-15 | 11,718,617 | 505.96 | 505.96 | 455.37 | 479.69 | 00:00:00 | | 2000-03-16 | 13,494,260 | 489.47 | 498.18 | 452.45 | 466.56 | 00:00:00 | | 2000-03-17 | 8,510,590 | 471.71 | 489.42 | 455.85 | 468.50 | 00:00:00 | | 2000-03-20 | 6,183,557 | 468.50 | 504.50 | 461.21 | 469.48 | 00:00:00 | | 2000-03-21 | 5,747,920 | 461.69 | 481.64 | 457.31 | 472.64 | 00:00:00 | | 2000-03-22 | 11,232,612 | 497.23 | 521.82 | 486.50 | 519.59 | 00:00:00 | | 2000-03-23 | 5,519,858 | 525.42 | 525.42 | 495.26 | 499.15 | 00:00:00 | | 2000-03-24 | 7,891,066 | 506.94 | 519.10 | 501.10 | 515.45 | 00:00:00 | | 2000-03-27 | 7,330,639 | 524.45 | 531.75 | 507.91 | 515.21 | 00:00:00 | | 2000-03-28 | 6,078,327 | 514.86 | 523.48 | 496.23 | 513.50 | 00:00:00 | | 2000-03-29 | 3,083,595 | 519.59 | 519.59 | 476.77 | 484.80 | 00:00:00 | | 2000-03-30 | 3,915,440 | 490.15 | 504.02 | 482.13 | 501.83 | 00:00:00 | | 2000-03-31 | 5,349,624 | 500.13 | 507.91 | 481.64 | 501.10 | 00:00:00 | | 2000-04-03 | 3,573,861 | 501.10 | 513.75 | 487.48 | 493.56 | 00:00:00 | | 2000-04-04 | 10,965,288 | 493.56 | 544.88 | 477.02 | 524.94 | 00:00:00 | | 2000-04-05 | 2,298,197 | 493.56 | 530.29 | 493.56 | 525.91 | 00:00:00 | | 2000-04-06 | 10,418,829 | 521.53 | 548.05 | 496.72 | 539.78 | 00:00:00 | | 2000-04-07 | 13,348,876 | 543.37 | 564.63 | 535.15 | 556.56 | 00:00:00 | | 2000-04-10 | 4,923,136 | 537.10 | 554.13 | 512.77 | 530.05 | 00:00:00 | | 2000-04-11 | 8,396,691 | 526.40 | 538.07 | 517.64 | 530.53 | 00:00:00 | | 2000-04-12 | 5,141,540 | 532.53 | 546.59 | 527.86 | 540.26 | 00:00:00 | | 2000-04-13 | 6,384,275 | 540.99 | 541.96 | 526.40 | 535.88 | 00:00:00 | | 2000-04-14 | 9,479,698 | 536.56 | 545.86 | 524.94 | 545.13 | 00:00:00 | | 2000-04-17 | 6,355,357 | 514.72 | 525.42 | 497.21 | 506.94 | 00:00:00 | | 2000-04-18 | 6,478,599 | 506.94 | 535.15 | 506.94 | 525.91 | 00:00:00 | | 2000-04-19 | 7,339,734 | 515.69 | 542.94 | 515.69 | 528.34 | 00:00:00 | | 2000-04-20 | 5,352,309 | 528.34 | 552.18 | 509.86 | 547.07 | 00:00:00 | | 2000-04-21 | 0 | 547.07 | 547.07 | 547.07 | 547.07 | 00:00:00 | | 2000-04-24 | 0 | 547.07 | 547.07 | 547.07 | 547.07 | 00:00:00 | | 2000-04-25 | 4,094,294 | 547.07 | 559.48 | 514.72 | 545.13 | 00:00:00 | | 2000-04-26 | 4,436,089 | 544.88 | 557.05 | 513.75 | 524.94 | 00:00:00 | | 2000-04-27 | 4,456,515 | 519.59 | 530.29 | 498.91 | 501.34 | 00:00:00 | | 2000-04-28 | 5,451,353 | 508.64 | 521.53 | 502.07 | 511.56 | 00:00:00 | | 2000-05-01 | 0 | 511.56 | 511.56 | 511.56 | 511.56 | 00:00:00 | | 2000-05-02 | 4,577,721 | 511.56 | 513.75 | 497.21 | 497.21 | 00:00:00 | | 2000-05-03 | 5,319,194 | 498.18 | 516.67 | 496.23 | 504.26 | 00:00:00 | | 2000-05-04 | 1,302,413 | 519.83 | 528.59 | 505.72 | 518.13 | 00:00:00 | | 2000-05-05 | 2,623,940 | 516.18 | 527.37 | 507.91 | 522.99 | 00:00:00 | | 2000-05-08 | 3,872,778 | 532.72 | 532.72 | 495.26 | 502.56 | 00:00:00 | | 2000-05-09 | 5,320,161 | 488.45 | 529.80 | 488.45 | 527.13 | 00:00:00 | | 2000-05-10 | 6,769,549 | 518.92 | 542.94 | 518.61 | 538.80 | 00:00:00 | | 2000-05-11 | 16,906,220 | 549.75 | 571.64 | 526.40 | 567.99 | 00:00:00 | | 2000-05-12 | 14,246,249 | 566.29 | 591.59 | 552.67 | 568.97 | 00:00:00 | | 2000-05-15 | 8,735,301 | 564.34 | 579.91 | 564.34 | 571.64 | 00:00:00 | | 2000-05-16 | 6,349,836 | 574.07 | 593.53 | 571.18 | 583.80 | 00:00:00 | | 2000-05-17 | 5,256,703 | 476.77 | 587.21 | 476.77 | 576.99 | 00:00:00 | | 2000-05-18 | 5,785,276 | 576.02 | 578.96 | 543.93 | 570.18 | 00:00:00 | | 2000-05-19 | 3,465,324 | 557.53 | 568.24 | 552.67 | 558.75 | 00:00:00 | | 2000-05-22 | 2,510,479 | 488.45 | 571.16 | 488.45 | 564.83 | 00:00:00 | | 2000-05-23 | 6,920,416 | 561.43 | 602.29 | 545.37 | 598.40 | 00:00:00 | | 2000-05-24 | 4,872,572 | 501.10 | 611.53 | 501.10 | 604.24 | 00:00:00 | | 2000-05-25 | 4,577,856 | 605.21 | 605.21 | 581.86 | 591.83 | 00:00:00 | | 2000-05-26 | 3,454,641 | 597.91 | 597.91 | 578.94 | 589.16 | 00:00:00 | | 2000-05-29 | 0 | 589.16 | 589.16 | 589.16 | 589.16 | 00:00:00 | | 2000-05-30 | 4,582,071 | 602.29 | 602.29 | 593.70 | 602.29 | 00:00:00 | | 2000-05-31 | 5,109,661 | 601.32 | 604.88 | 601.32 | 601.32 | 00:00:00 | | 2000-06-01 | 5,429,563 | 596.45 | 601.06 | 596.45 | 596.45 | 00:00:00 | | 2000-06-02 | 3,653,324 | 587.70 | 591.87 | 587.70 | 587.70 | 00:00:00 | | 2000-06-05 | 2,767,111 | 593.53 | 594.44 | 593.53 | 593.53 | 00:00:00 | | 2000-06-06 | 4,862,761 | 593.53 | 602.29 | 587.45 | 595.97 | 00:00:00 | | 2000-06-07 | 6,950,786 | 588.43 | 608.13 | 588.43 | 604.24 | 00:00:00 | | 2000-06-08 | 3,607,025 | 587.70 | 608.39 | 587.70 | 603.26 | 00:00:00 | | 2000-06-09 | 4,146,274 | 608.58 | 609.81 | 581.86 | 583.80 | 00:00:00 | | 2000-06-12 | 4,397,311 | 594.02 | 594.02 | 557.53 | 569.70 | 00:00:00 | | 2000-06-13 | 4,080,728 | 574.07 | 583.80 | 566.29 | 573.10 | 00:00:00 | | 2000-06-14 | 3,633,445 | 574.56 | 574.56 | 554.61 | 573.10 | 00:00:00 | | 2000-06-15 | 2,635,640 | 559.60 | 575.74 | 555.33 | 566.29 | 00:00:00 | | 2000-06-16 | 4,862,021 | 566.29 | 597.43 | 558.74 | 564.34 | 00:00:00 | | 2000-06-19 | 2,962,263 | 581.05 | 588.65 | 564.34 | 568.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
