|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 4,353,800 | 305.00 | 307.00 | 303.50 | 305.50 | 00:00:00 | | 2005-01-25 | 6,404,100 | 305.50 | 309.50 | 305.50 | 308.25 | 00:00:00 | | 2005-01-26 | 3,516,300 | 306.75 | 309.50 | 305.75 | 306.00 | 00:00:00 | | 2005-01-27 | 5,550,200 | 305.00 | 307.00 | 301.75 | 306.00 | 00:00:00 | | 2005-01-28 | 4,449,400 | 307.50 | 307.50 | 303.50 | 303.75 | 00:00:00 | | 2005-01-31 | 6,661,000 | 304.25 | 308.00 | 304.25 | 305.00 | 00:00:00 | | 2005-02-01 | 6,235,100 | 305.25 | 309.00 | 305.00 | 308.50 | 00:00:00 | | 2005-02-02 | 7,493,500 | 309.00 | 311.75 | 306.50 | 310.25 | 00:00:00 | | 2005-02-03 | 4,183,700 | 310.00 | 311.00 | 306.00 | 309.75 | 00:00:00 | | 2005-02-04 | 3,910,800 | 310.50 | 312.50 | 309.75 | 312.25 | 00:00:00 | | 2005-02-07 | 6,314,300 | 315.50 | 315.50 | 310.00 | 311.50 | 00:00:00 | | 2005-02-08 | 12,435,400 | 311.00 | 312.75 | 306.75 | 307.25 | 00:00:00 | | 2005-02-09 | 11,830,600 | 306.75 | 307.50 | 300.50 | 302.00 | 00:00:00 | | 2005-02-10 | 9,216,500 | 302.00 | 302.75 | 298.00 | 300.00 | 00:00:00 | | 2005-02-11 | 4,821,500 | 301.75 | 305.75 | 300.25 | 304.75 | 00:00:00 | | 2005-02-14 | 7,825,600 | 305.50 | 306.50 | 299.00 | 300.00 | 00:00:00 | | 2005-02-15 | 11,390,200 | 299.50 | 303.75 | 298.75 | 301.50 | 00:00:00 | | 2005-02-16 | 7,820,500 | 301.75 | 303.75 | 301.00 | 302.25 | 00:00:00 | | 2005-02-17 | 26,161,000 | 300.50 | 300.75 | 294.00 | 295.00 | 00:00:00 | | 2005-02-18 | 11,630,400 | 295.00 | 296.75 | 291.25 | 295.00 | 00:00:00 | | 2005-02-21 | 5,420,300 | 296.25 | 296.25 | 293.25 | 294.25 | 00:00:00 | | 2005-02-22 | 6,821,200 | 293.50 | 294.25 | 290.50 | 293.25 | 00:00:00 | | 2005-02-23 | 9,684,500 | 292.25 | 294.00 | 289.50 | 293.00 | 00:00:00 | | 2005-02-24 | 7,653,600 | 292.25 | 294.25 | 291.00 | 293.25 | 00:00:00 | | 2005-02-25 | 6,789,800 | 292.75 | 296.00 | 292.25 | 293.50 | 00:00:00 | | 2005-02-28 | 10,225,000 | 293.75 | 295.00 | 290.00 | 291.50 | 00:00:00 | | 2005-03-01 | 7,212,200 | 290.00 | 292.75 | 288.50 | 292.25 | 00:00:00 | | 2005-03-02 | 8,508,700 | 293.00 | 296.75 | 291.25 | 295.25 | 00:00:00 | | 2005-03-03 | 8,298,600 | 295.75 | 295.75 | 292.00 | 292.75 | 00:00:00 | | 2005-03-04 | 9,402,300 | 294.75 | 295.75 | 291.50 | 295.00 | 00:00:00 | | 2005-03-07 | 3,573,400 | 295.00 | 296.00 | 293.50 | 294.75 | 00:00:00 | | 2005-03-08 | 9,186,500 | 295.00 | 295.00 | 291.00 | 292.00 | 00:00:00 | | 2005-03-09 | 4,619,800 | 292.00 | 294.00 | 290.00 | 291.25 | 00:00:00 | | 2005-03-10 | 6,809,600 | 291.00 | 293.50 | 288.50 | 292.00 | 00:00:00 | | 2005-03-11 | 3,605,100 | 294.25 | 294.75 | 292.00 | 292.25 | 00:00:00 | | 2005-03-14 | 4,197,800 | 291.25 | 294.75 | 290.25 | 293.50 | 00:00:00 | | 2005-03-15 | 3,751,900 | 293.50 | 294.50 | 292.75 | 294.25 | 00:00:00 | | 2005-03-16 | 8,777,100 | 294.25 | 296.00 | 290.25 | 290.50 | 00:00:00 | | 2005-03-17 | 14,260,800 | 288.00 | 296.50 | 294.75 | 295.50 | 00:00:00 | | 2005-03-18 | 14,801,900 | 294.25 | 301.75 | 292.50 | 300.00 | 00:00:00 | | 2005-03-21 | 5,069,000 | 300.00 | 301.50 | 298.25 | 300.75 | 00:00:00 | | 2005-03-22 | 10,042,400 | 300.75 | 302.50 | 297.75 | 298.75 | 00:00:00 | | 2005-03-23 | 13,733,600 | 294.50 | 298.25 | 292.50 | 294.25 | 00:00:00 | | 2005-03-24 | 6,821,000 | 293.50 | 295.75 | 292.25 | 293.75 | 00:00:00 | | 2005-03-25 | 0 | 293.75 | 293.75 | 293.75 | 293.75 | 00:00:00 | | 2005-03-28 | 0 | 293.75 | 293.75 | 293.75 | 293.75 | 00:00:00 | | 2005-03-29 | 9,268,400 | 295.00 | 296.50 | 290.50 | 295.50 | 00:00:00 | | 2005-03-30 | 7,537,400 | 289.50 | 292.25 | 287.25 | 290.75 | 00:00:00 | | 2005-03-31 | 6,994,600 | 291.50 | 293.25 | 288.25 | 288.75 | 00:00:00 | | 2005-04-01 | 6,824,800 | 288.50 | 291.25 | 288.00 | 289.00 | 00:00:00 | | 2005-04-04 | 8,936,800 | 289.50 | 289.50 | 281.75 | 286.25 | 00:00:00 | | 2005-04-05 | 10,059,200 | 287.50 | 289.50 | 284.75 | 285.50 | 00:00:00 | | 2005-04-06 | 4,421,700 | 285.25 | 286.25 | 284.50 | 285.50 | 00:00:00 | | 2005-04-07 | 5,592,300 | 286.75 | 287.25 | 284.25 | 285.75 | 00:00:00 | | 2005-04-08 | 9,046,800 | 285.75 | 285.75 | 283.25 | 285.00 | 00:00:00 | | 2005-04-11 | 4,047,700 | 282.25 | 285.75 | 282.25 | 285.00 | 00:00:00 | | 2005-04-12 | 5,357,700 | 283.75 | 285.75 | 283.25 | 285.25 | 00:00:00 | | 2005-04-13 | 5,468,900 | 287.50 | 288.50 | 284.00 | 284.75 | 00:00:00 | | 2005-04-14 | 5,331,500 | 283.50 | 284.75 | 281.00 | 281.50 | 00:00:00 | | 2005-04-15 | 7,845,000 | 280.50 | 281.75 | 277.25 | 278.25 | 00:00:00 | | 2005-04-18 | 10,468,200 | 273.50 | 275.75 | 270.00 | 275.00 | 00:00:00 | | 2005-04-19 | 7,001,300 | 276.00 | 276.50 | 273.50 | 275.00 | 00:00:00 | | 2005-04-20 | 10,143,700 | 275.00 | 278.25 | 273.25 | 274.00 | 00:00:00 | | 2005-04-21 | 5,271,800 | 273.50 | 276.00 | 272.00 | 273.25 | 00:00:00 | | 2005-04-22 | 6,538,000 | 276.00 | 276.00 | 271.50 | 274.75 | 00:00:00 | | 2005-04-25 | 3,605,400 | 273.00 | 275.00 | 271.75 | 274.00 | 00:00:00 | | 2005-04-26 | 10,994,200 | 273.00 | 273.25 | 268.00 | 272.00 | 00:00:00 | | 2005-04-27 | 32,965,400 | 259.00 | 260.75 | 249.00 | 254.25 | 00:00:00 | | 2005-04-28 | 19,055,800 | 256.50 | 258.25 | 246.00 | 247.50 | 00:00:00 | | 2005-04-29 | 19,103,000 | 246.75 | 250.00 | 243.00 | 245.50 | 00:00:00 | | 2005-05-02 | 0 | 245.50 | 245.50 | 245.50 | 245.50 | 00:00:00 | | 2005-05-03 | 21,820,800 | 249.75 | 257.25 | 249.75 | 253.75 | 00:00:00 | | 2005-05-04 | 12,355,000 | 255.00 | 258.00 | 251.50 | 253.00 | 00:00:00 | | 2005-05-05 | 9,952,800 | 252.75 | 255.50 | 250.50 | 253.00 | 00:00:00 | | 2005-05-06 | 9,242,700 | 251.75 | 254.50 | 251.25 | 252.75 | 00:00:00 | | 2005-05-09 | 31,447,600 | 254.50 | 266.75 | 254.25 | 266.50 | 00:00:00 | | 2005-05-10 | 14,834,800 | 267.75 | 267.75 | 255.00 | 258.50 | 00:00:00 | | 2005-05-11 | 9,565,900 | 258.50 | 262.00 | 254.75 | 257.75 | 00:00:00 | | 2005-05-12 | 10,989,800 | 260.00 | 260.75 | 257.50 | 258.25 | 00:00:00 | | 2005-05-13 | 5,988,700 | 256.25 | 262.75 | 256.25 | 258.00 | 00:00:00 | | 2005-05-16 | 6,163,700 | 259.25 | 261.25 | 258.00 | 259.75 | 00:00:00 | | 2005-05-17 | 6,464,400 | 260.00 | 264.00 | 259.00 | 261.00 | 00:00:00 | | 2005-05-18 | 13,291,500 | 263.50 | 268.50 | 260.00 | 267.00 | 00:00:00 | | 2005-05-19 | 9,757,800 | 267.25 | 269.50 | 263.75 | 265.25 | 00:00:00 | | 2005-05-20 | 4,196,800 | 264.50 | 267.50 | 263.75 | 264.75 | 00:00:00 | | 2005-05-23 | 5,495,200 | 266.50 | 267.00 | 262.75 | 265.25 | 00:00:00 | | 2005-05-24 | 6,472,600 | 264.00 | 267.00 | 260.00 | 261.50 | 00:00:00 | | 2005-05-25 | 8,738,300 | 260.25 | 261.50 | 255.75 | 257.00 | 00:00:00 | | 2005-05-26 | 14,408,500 | 255.00 | 262.75 | 249.75 | 261.75 | 00:00:00 | | 2005-05-27 | 4,979,000 | 260.25 | 262.25 | 257.25 | 259.00 | 00:00:00 | | 2005-05-30 | 0 | 259.00 | 259.00 | 259.00 | 259.00 | 00:00:00 | | 2005-05-31 | 5,150,400 | 259.50 | 260.50 | 254.00 | 257.00 | 00:00:00 | | 2005-06-01 | 6,659,000 | 256.25 | 260.25 | 255.25 | 258.75 | 00:00:00 | | 2005-06-02 | 3,776,900 | 258.00 | 261.00 | 257.25 | 258.25 | 00:00:00 | | 2005-06-03 | 0 | 258.25 | 258.25 | 258.25 | 258.25 | 00:00:00 | | 2005-06-06 | 5,514,500 | 261.00 | 262.25 | 257.75 | 259.00 | 00:00:00 | | 2005-06-07 | 8,427,500 | 258.25 | 260.75 | 255.75 | 259.00 | 00:00:00 | | 2005-06-08 | 10,460,100 | 255.00 | 257.00 | 253.00 | 255.00 | 00:00:00 | | 2005-06-09 | 7,219,600 | 253.00 | 255.25 | 252.00 | 253.25 | 00:00:00 | | 2005-06-10 | 8,948,600 | 254.75 | 254.75 | 252.50 | 252.75 | 00:00:00 | | 2005-06-13 | 9,577,500 | 252.50 | 253.75 | 248.75 | 250.00 | 00:00:00 | | 2005-06-14 | 7,410,900 | 248.50 | 250.25 | 247.00 | 248.25 | 00:00:00 | | 2005-06-15 | 7,505,900 | 249.75 | 249.75 | 246.50 | 247.75 | 00:00:00 | | 2005-06-16 | 8,052,700 | 249.75 | 249.75 | 245.00 | 246.00 | 00:00:00 | | 2005-06-17 | 11,561,500 | 246.00 | 250.00 | 245.00 | 248.50 | 00:00:00 | | 2005-06-20 | 6,093,200 | 247.00 | 249.50 | 245.25 | 246.00 | 00:00:00 | | 2005-06-21 | 7,697,800 | 246.00 | 248.50 | 243.25 | 244.75 | 00:00:00 | | 2005-06-22 | 23,140,300 | 244.75 | 254.75 | 244.50 | 251.50 | 00:00:00 | | 2005-06-23 | 15,858,900 | 253.25 | 256.00 | 252.00 | 253.25 | 00:00:00 | | 2005-06-24 | 7,173,800 | 252.00 | 252.75 | 248.00 | 249.00 | 00:00:00 | | 2005-06-27 | 9,864,500 | 246.50 | 248.00 | 243.75 | 244.00 | 00:00:00 | | 2005-06-28 | 7,926,600 | 245.50 | 245.75 | 243.00 | 244.75 | 00:00:00 | | 2005-06-29 | 9,416,600 | 247.00 | 250.00 | 244.25 | 245.00 | 00:00:00 | | 2005-06-30 | 13,525,500 | 244.00 | 246.75 | 244.00 | 246.00 | 00:00:00 | | 2005-07-01 | 18,149,500 | 246.75 | 251.25 | 245.25 | 250.25 | 00:00:00 | | 2005-07-04 | 7,872,000 | 250.25 | 250.25 | 246.00 | 246.25 | 00:00:00 | | 2005-07-05 | 10,315,400 | 245.25 | 246.50 | 243.25 | 246.00 | 00:00:00 | | 2005-07-06 | 13,574,300 | 246.75 | 249.00 | 244.50 | 247.50 | 00:00:00 | | 2005-07-07 | 23,852,100 | 247.75 | 247.75 | 231.50 | 240.50 | 00:00:00 | | 2005-07-08 | 13,673,500 | 243.00 | 246.50 | 242.00 | 245.00 | 00:00:00 | | 2005-07-11 | 8,740,600 | 247.50 | 247.50 | 244.25 | 246.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
