|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 5,448,500 | 304.00 | 310.00 | 304.00 | 307.25 | 00:00:00 | | 2004-02-24 | 8,011,000 | 306.50 | 307.25 | 297.75 | 300.75 | 00:00:00 | | 2004-02-25 | 6,959,700 | 300.50 | 304.25 | 298.50 | 300.00 | 00:00:00 | | 2004-02-26 | 4,157,300 | 299.00 | 302.00 | 297.25 | 300.25 | 00:00:00 | | 2004-02-27 | 5,540,200 | 303.00 | 303.00 | 299.00 | 299.50 | 00:00:00 | | 2004-03-01 | 5,040,600 | 305.00 | 305.00 | 297.75 | 301.00 | 00:00:00 | | 2004-03-02 | 8,969,200 | 301.50 | 303.50 | 302.50 | 303.00 | 00:00:00 | | 2004-03-03 | 7,960,900 | 303.00 | 303.00 | 300.75 | 301.50 | 00:00:00 | | 2004-03-04 | 3,964,200 | 301.50 | 305.75 | 301.50 | 305.50 | 00:00:00 | | 2004-03-05 | 5,990,800 | 303.00 | 305.00 | 302.00 | 305.00 | 00:00:00 | | 2004-03-08 | 3,653,900 | 305.00 | 309.00 | 305.00 | 308.50 | 00:00:00 | | 2004-03-09 | 7,239,400 | 308.00 | 308.75 | 304.00 | 305.50 | 00:00:00 | | 2004-03-10 | 6,920,800 | 302.00 | 304.50 | 299.50 | 302.00 | 00:00:00 | | 2004-03-11 | 11,105,400 | 298.50 | 301.50 | 294.50 | 297.00 | 00:00:00 | | 2004-03-12 | 5,450,700 | 293.00 | 299.00 | 295.75 | 298.25 | 00:00:00 | | 2004-03-15 | 5,208,100 | 299.75 | 301.75 | 297.25 | 297.25 | 00:00:00 | | 2004-03-16 | 6,343,100 | 296.00 | 299.75 | 295.75 | 299.75 | 00:00:00 | | 2004-03-17 | 22,482,300 | 294.00 | 294.00 | 286.75 | 291.50 | 00:00:00 | | 2004-03-18 | 10,097,400 | 291.00 | 296.75 | 289.25 | 290.50 | 00:00:00 | | 2004-03-19 | 7,670,500 | 291.50 | 294.75 | 290.25 | 294.75 | 00:00:00 | | 2004-03-22 | 8,486,100 | 291.00 | 291.75 | 282.00 | 282.75 | 00:00:00 | | 2004-03-23 | 11,988,900 | 282.00 | 285.50 | 281.25 | 283.75 | 00:00:00 | | 2004-03-24 | 11,931,300 | 283.25 | 286.50 | 282.00 | 284.00 | 00:00:00 | | 2004-03-25 | 8,773,600 | 284.00 | 290.50 | 284.00 | 290.50 | 00:00:00 | | 2004-03-26 | 6,453,800 | 294.50 | 294.50 | 283.25 | 284.00 | 00:00:00 | | 2004-03-29 | 6,210,600 | 284.50 | 290.75 | 280.50 | 289.75 | 00:00:00 | | 2004-03-30 | 6,580,500 | 291.75 | 293.50 | 289.00 | 290.25 | 00:00:00 | | 2004-03-31 | 12,874,200 | 287.00 | 291.00 | 285.00 | 288.50 | 00:00:00 | | 2004-04-01 | 8,588,400 | 289.00 | 290.00 | 284.50 | 287.00 | 00:00:00 | | 2004-04-02 | 6,968,700 | 289.75 | 293.00 | 285.50 | 290.00 | 00:00:00 | | 2004-04-05 | 4,929,800 | 289.00 | 293.00 | 287.00 | 290.50 | 00:00:00 | | 2004-04-06 | 6,632,700 | 292.00 | 292.00 | 288.25 | 288.50 | 00:00:00 | | 2004-04-07 | 12,971,500 | 290.00 | 290.00 | 279.00 | 279.00 | 00:00:00 | | 2004-04-08 | 5,797,300 | 285.00 | 287.75 | 283.50 | 285.00 | 00:00:00 | | 2004-04-09 | 0 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2004-04-12 | 0 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2004-04-13 | 6,522,500 | 287.25 | 287.25 | 281.00 | 283.25 | 00:00:00 | | 2004-04-14 | 5,462,500 | 280.00 | 282.00 | 277.75 | 280.00 | 00:00:00 | | 2004-04-15 | 8,785,800 | 280.50 | 282.50 | 278.50 | 281.00 | 00:00:00 | | 2004-04-16 | 13,416,500 | 279.50 | 287.25 | 277.50 | 286.25 | 00:00:00 | | 2004-04-19 | 6,687,900 | 289.00 | 289.00 | 285.50 | 287.50 | 00:00:00 | | 2004-04-20 | 3,906,200 | 290.25 | 290.25 | 286.25 | 286.75 | 00:00:00 | | 2004-04-21 | 8,643,300 | 285.00 | 288.00 | 285.00 | 285.25 | 00:00:00 | | 2004-04-22 | 8,467,400 | 284.75 | 294.50 | 284.75 | 292.50 | 00:00:00 | | 2004-04-23 | 8,844,900 | 292.50 | 293.25 | 290.25 | 291.50 | 00:00:00 | | 2004-04-26 | 4,568,200 | 289.75 | 293.50 | 288.00 | 289.50 | 00:00:00 | | 2004-04-27 | 6,281,800 | 287.75 | 288.75 | 285.00 | 286.00 | 00:00:00 | | 2004-04-28 | 4,645,000 | 288.25 | 288.25 | 284.75 | 286.00 | 00:00:00 | | 2004-04-29 | 4,547,200 | 284.00 | 287.00 | 284.00 | 285.50 | 00:00:00 | | 2004-04-30 | 4,801,600 | 284.75 | 286.50 | 283.25 | 283.25 | 00:00:00 | | 2004-05-03 | 0 | 283.25 | 283.25 | 283.25 | 283.25 | 00:00:00 | | 2004-05-04 | 9,359,000 | 283.00 | 289.50 | 282.75 | 288.00 | 00:00:00 | | 2004-05-05 | 9,056,000 | 288.25 | 293.00 | 288.00 | 292.25 | 00:00:00 | | 2004-05-06 | 11,281,400 | 289.50 | 289.75 | 288.50 | 289.75 | 00:00:00 | | 2004-05-07 | 6,894,000 | 292.75 | 292.75 | 284.75 | 286.50 | 00:00:00 | | 2004-05-10 | 5,792,000 | 280.00 | 284.25 | 278.25 | 279.75 | 00:00:00 | | 2004-05-11 | 14,127,900 | 280.00 | 282.00 | 274.75 | 277.75 | 00:00:00 | | 2004-05-12 | 10,719,100 | 278.25 | 281.75 | 277.25 | 280.00 | 00:00:00 | | 2004-05-13 | 9,005,000 | 285.00 | 285.00 | 280.75 | 282.75 | 00:00:00 | | 2004-05-14 | 6,922,700 | 283.50 | 283.50 | 279.50 | 281.75 | 00:00:00 | | 2004-05-17 | 8,639,800 | 279.25 | 280.00 | 274.25 | 276.50 | 00:00:00 | | 2004-05-18 | 7,900,300 | 279.00 | 283.00 | 279.00 | 281.50 | 00:00:00 | | 2004-05-19 | 7,147,900 | 280.00 | 285.00 | 280.00 | 283.75 | 00:00:00 | | 2004-05-20 | 6,925,900 | 283.75 | 283.75 | 278.00 | 282.25 | 00:00:00 | | 2004-05-21 | 6,727,500 | 279.50 | 283.25 | 279.50 | 282.00 | 00:00:00 | | 2004-05-24 | 4,384,200 | 281.50 | 282.75 | 279.75 | 281.25 | 00:00:00 | | 2004-05-25 | 4,147,500 | 278.75 | 282.00 | 278.75 | 279.25 | 00:00:00 | | 2004-05-26 | 9,077,200 | 277.00 | 281.25 | 277.00 | 280.00 | 00:00:00 | | 2004-05-27 | 14,512,400 | 279.00 | 288.00 | 279.00 | 285.50 | 00:00:00 | | 2004-05-28 | 11,099,000 | 285.50 | 290.25 | 282.50 | 286.00 | 00:00:00 | | 2004-05-31 | 0 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2004-06-01 | 7,685,100 | 281.00 | 284.50 | 280.75 | 281.25 | 00:00:00 | | 2004-06-02 | 10,249,600 | 285.50 | 288.00 | 281.00 | 288.00 | 00:00:00 | | 2004-06-03 | 14,433,400 | 295.00 | 295.00 | 287.00 | 289.00 | 00:00:00 | | 2004-06-04 | 11,494,600 | 289.50 | 298.50 | 292.50 | 293.00 | 00:00:00 | | 2004-06-07 | 8,906,400 | 295.00 | 299.25 | 293.75 | 298.00 | 00:00:00 | | 2004-06-08 | 9,919,100 | 299.50 | 300.75 | 295.00 | 299.50 | 00:00:00 | | 2004-06-09 | 9,766,900 | 301.75 | 302.50 | 291.50 | 293.50 | 00:00:00 | | 2004-06-10 | 6,041,400 | 293.50 | 295.75 | 291.25 | 295.75 | 00:00:00 | | 2004-06-11 | 2,281,800 | 293.00 | 297.00 | 293.00 | 296.25 | 00:00:00 | | 2004-06-14 | 3,414,200 | 297.75 | 297.75 | 291.00 | 292.00 | 00:00:00 | | 2004-06-15 | 5,240,500 | 291.75 | 295.50 | 289.00 | 291.50 | 00:00:00 | | 2004-06-16 | 7,187,100 | 291.50 | 294.00 | 290.25 | 292.00 | 00:00:00 | | 2004-06-17 | 4,422,900 | 292.00 | 296.00 | 291.75 | 295.00 | 00:00:00 | | 2004-06-18 | 5,270,900 | 295.00 | 299.75 | 293.50 | 295.25 | 00:00:00 | | 2004-06-21 | 3,099,100 | 295.25 | 299.00 | 294.25 | 295.75 | 00:00:00 | | 2004-06-22 | 4,310,700 | 297.00 | 297.00 | 292.25 | 293.75 | 00:00:00 | | 2004-06-23 | 7,251,900 | 294.00 | 297.25 | 293.25 | 294.75 | 00:00:00 | | 2004-06-24 | 4,411,800 | 296.00 | 297.00 | 293.75 | 295.25 | 00:00:00 | | 2004-06-25 | 4,798,300 | 294.75 | 296.00 | 293.50 | 294.50 | 00:00:00 | | 2004-06-28 | 4,341,500 | 294.75 | 298.50 | 292.50 | 297.25 | 00:00:00 | | 2004-06-29 | 3,644,800 | 297.00 | 298.00 | 294.00 | 294.75 | 00:00:00 | | 2004-06-30 | 11,146,400 | 294.00 | 296.00 | 286.25 | 286.25 | 00:00:00 | | 2004-07-01 | 10,297,300 | 289.00 | 292.75 | 286.50 | 286.75 | 00:00:00 | | 2004-07-02 | 10,281,200 | 288.75 | 289.00 | 286.50 | 287.50 | 00:00:00 | | 2004-07-05 | 4,159,200 | 288.00 | 288.50 | 283.50 | 284.25 | 00:00:00 | | 2004-07-06 | 5,966,700 | 285.25 | 290.00 | 283.75 | 287.50 | 00:00:00 | | 2004-07-07 | 7,678,200 | 286.50 | 290.00 | 285.75 | 287.50 | 00:00:00 | | 2004-07-08 | 7,521,900 | 285.00 | 289.00 | 284.50 | 287.00 | 00:00:00 | | 2004-07-09 | 6,362,500 | 287.25 | 291.50 | 285.00 | 291.00 | 00:00:00 | | 2004-07-12 | 7,152,500 | 291.00 | 294.00 | 288.50 | 290.00 | 00:00:00 | | 2004-07-13 | 2,576,200 | 291.50 | 291.50 | 287.50 | 288.25 | 00:00:00 | | 2004-07-14 | 3,674,100 | 288.00 | 289.50 | 283.00 | 286.25 | 00:00:00 | | 2004-07-15 | 6,205,000 | 287.00 | 287.25 | 280.75 | 285.25 | 00:00:00 | | 2004-07-16 | 7,108,900 | 284.50 | 286.50 | 279.75 | 284.75 | 00:00:00 | | 2004-07-19 | 3,797,000 | 283.00 | 285.75 | 281.25 | 281.75 | 00:00:00 | | 2004-07-20 | 5,415,900 | 282.00 | 283.50 | 277.75 | 282.75 | 00:00:00 | | 2004-07-21 | 7,741,800 | 285.00 | 290.75 | 282.50 | 289.00 | 00:00:00 | | 2004-07-22 | 5,871,500 | 285.00 | 285.75 | 280.50 | 280.50 | 00:00:00 | | 2004-07-23 | 6,931,200 | 281.50 | 283.00 | 274.50 | 276.25 | 00:00:00 | | 2004-07-26 | 8,625,900 | 278.50 | 280.25 | 272.75 | 275.50 | 00:00:00 | | 2004-07-27 | 5,057,700 | 276.00 | 279.00 | 274.25 | 278.25 | 00:00:00 | | 2004-07-28 | 4,631,000 | 279.50 | 282.00 | 278.00 | 280.25 | 00:00:00 | | 2004-07-29 | 4,994,500 | 281.50 | 284.25 | 280.50 | 283.75 | 00:00:00 | | 2004-07-30 | 4,214,400 | 283.00 | 286.00 | 280.00 | 284.00 | 00:00:00 | | 2004-08-02 | 4,247,500 | 282.75 | 283.75 | 278.00 | 279.00 | 00:00:00 | | 2004-08-03 | 6,021,800 | 281.00 | 282.75 | 278.00 | 279.75 | 00:00:00 | | 2004-08-04 | 3,296,700 | 277.00 | 279.25 | 276.00 | 278.25 | 00:00:00 | | 2004-08-05 | 4,637,800 | 279.75 | 283.50 | 278.25 | 279.25 | 00:00:00 | | 2004-08-06 | 12,057,700 | 277.50 | 277.50 | 269.50 | 271.50 | 00:00:00 | | 2004-08-09 | 6,846,400 | 271.00 | 275.25 | 267.25 | 273.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
