|
 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 | | 2005-07-11 | 8,740,600 | 247.50 | 247.50 | 244.25 | 246.00 | 00:00:00 | | 2005-07-12 | 9,687,200 | 246.50 | 246.50 | 244.75 | 245.50 | 00:00:00 | | 2005-07-13 | 9,046,700 | 247.50 | 248.25 | 245.00 | 247.50 | 00:00:00 | | 2005-07-14 | 49,467,500 | 249.50 | 257.25 | 247.75 | 253.50 | 00:00:00 | | 2005-07-15 | 29,449,900 | 255.25 | 257.25 | 253.25 | 255.75 | 00:00:00 | | 2005-07-18 | 30,940,600 | 255.75 | 255.75 | 248.50 | 250.25 | 00:00:00 | | 2005-07-19 | 21,279,600 | 250.25 | 251.25 | 248.25 | 250.25 | 00:00:00 | | 2005-07-20 | 14,822,100 | 251.75 | 254.50 | 250.50 | 252.00 | 00:00:00 | | 2005-07-21 | 35,345,000 | 254.00 | 258.75 | 252.50 | 258.00 | 00:00:00 | | 2005-07-22 | 32,039,400 | 259.25 | 262.50 | 254.75 | 260.75 | 00:00:00 | | 2005-07-25 | 22,821,600 | 262.25 | 262.25 | 258.25 | 259.50 | 00:00:00 | | 2005-07-26 | 13,449,900 | 258.50 | 259.00 | 256.00 | 257.50 | 00:00:00 | | 2005-07-27 | 9,212,900 | 257.25 | 260.00 | 256.50 | 258.25 | 00:00:00 | | 2005-07-28 | 19,378,200 | 258.25 | 259.00 | 255.25 | 256.50 | 00:00:00 | | 2005-07-29 | 22,890,200 | 256.50 | 258.00 | 256.00 | 257.75 | 00:00:00 | | 2005-08-01 | 7,821,100 | 259.00 | 259.50 | 257.25 | 259.00 | 00:00:00 | | 2005-08-02 | 26,673,500 | 258.75 | 260.00 | 256.00 | 256.75 | 00:00:00 | | 2005-08-03 | 21,083,700 | 258.00 | 258.00 | 252.00 | 253.25 | 00:00:00 | | 2005-08-04 | 34,518,500 | 254.25 | 256.75 | 252.25 | 254.25 | 00:00:00 | | 2005-08-05 | 31,342,000 | 254.50 | 255.00 | 247.75 | 248.25 | 00:00:00 | | 2005-08-08 | 20,007,000 | 249.25 | 249.75 | 246.75 | 247.00 | 00:00:00 | | 2005-08-09 | 12,129,000 | 248.00 | 248.00 | 244.00 | 245.75 | 00:00:00 | | 2005-08-10 | 51,925,500 | 246.50 | 256.75 | 244.00 | 254.00 | 00:00:00 | | 2005-08-11 | 11,556,200 | 254.25 | 254.25 | 250.00 | 251.25 | 00:00:00 | | 2005-08-12 | 11,078,500 | 253.00 | 254.00 | 250.75 | 251.50 | 00:00:00 | | 2005-08-15 | 11,892,200 | 252.25 | 254.00 | 250.00 | 250.25 | 00:00:00 | | 2005-08-16 | 27,201,700 | 252.50 | 256.00 | 251.25 | 255.50 | 00:00:00 | | 2005-08-17 | 12,672,300 | 255.00 | 255.00 | 251.75 | 252.00 | 00:00:00 | | 2005-08-18 | 17,593,300 | 253.25 | 257.75 | 253.00 | 254.75 | 00:00:00 | | 2005-08-19 | 25,385,600 | 255.50 | 258.00 | 253.75 | 257.00 | 00:00:00 | | 2005-08-22 | 24,201,400 | 258.00 | 258.25 | 255.00 | 255.75 | 00:00:00 | | 2005-08-23 | 26,327,500 | 255.75 | 258.50 | 255.00 | 257.50 | 00:00:00 | | 2005-08-24 | 14,538,600 | 257.75 | 259.25 | 257.25 | 258.00 | 00:00:00 | | 2005-08-25 | 9,615,800 | 257.25 | 258.50 | 256.00 | 257.75 | 00:00:00 | | 2005-08-26 | 6,887,100 | 259.25 | 260.00 | 255.00 | 255.50 | 00:00:00 | | 2005-08-29 | 0 | 255.50 | 255.50 | 255.50 | 255.50 | 00:00:00 | | 2005-08-30 | 14,145,300 | 257.75 | 257.75 | 251.50 | 251.75 | 00:00:00 | | 2005-08-31 | 12,289,200 | 253.00 | 254.00 | 250.75 | 251.25 | 00:00:00 | | 2005-09-01 | 17,282,700 | 253.00 | 255.00 | 250.00 | 250.25 | 00:00:00 | | 2005-09-02 | 21,178,600 | 250.50 | 251.25 | 246.50 | 247.50 | 00:00:00 | | 2005-09-05 | 7,768,300 | 248.00 | 248.00 | 245.75 | 246.00 | 00:00:00 | | 2005-09-06 | 19,217,600 | 245.25 | 251.75 | 245.00 | 250.75 | 00:00:00 | | 2005-09-07 | 10,480,100 | 250.25 | 251.75 | 247.75 | 250.00 | 00:00:00 | | 2005-09-08 | 17,794,000 | 248.50 | 248.50 | 244.25 | 245.75 | 00:00:00 | | 2005-09-09 | 10,439,600 | 246.75 | 247.50 | 244.25 | 245.75 | 00:00:00 | | 2005-09-12 | 12,253,100 | 247.00 | 247.25 | 243.75 | 245.00 | 00:00:00 | | 2005-09-13 | 8,758,900 | 244.00 | 246.00 | 243.00 | 243.50 | 00:00:00 | | 2005-09-14 | 13,641,700 | 244.00 | 245.75 | 241.75 | 245.00 | 00:00:00 | | 2005-09-15 | 95,871,300 | 240.00 | 242.00 | 232.00 | 235.50 | 00:00:00 | | 2005-09-16 | 51,807,900 | 234.25 | 234.75 | 230.25 | 231.50 | 00:00:00 | | 2005-09-19 | 13,865,700 | 231.00 | 232.25 | 229.25 | 230.00 | 00:00:00 | | 2005-09-20 | 38,286,400 | 230.00 | 230.00 | 226.00 | 227.00 | 00:00:00 | | 2005-09-21 | 21,329,600 | 224.50 | 225.50 | 222.00 | 222.25 | 00:00:00 | | 2005-09-22 | 24,473,100 | 222.50 | 224.00 | 219.50 | 222.25 | 00:00:00 | | 2005-09-23 | 10,375,000 | 223.75 | 225.50 | 221.00 | 221.50 | 00:00:00 | | 2005-09-26 | 27,330,200 | 224.00 | 227.00 | 222.75 | 225.75 | 00:00:00 | | 2005-09-27 | 25,347,200 | 225.00 | 226.00 | 223.50 | 223.50 | 00:00:00 | | 2005-09-28 | 16,291,500 | 225.25 | 225.75 | 222.25 | 223.50 | 00:00:00 | | 2005-09-29 | 21,596,700 | 224.25 | 224.25 | 217.75 | 218.75 | 00:00:00 | | 2005-09-30 | 19,418,900 | 219.75 | 219.75 | 214.75 | 216.00 | 00:00:00 | | 2005-10-03 | 11,471,100 | 218.00 | 219.50 | 216.75 | 217.50 | 00:00:00 | | 2005-10-04 | 12,012,100 | 216.75 | 218.25 | 214.00 | 214.50 | 00:00:00 | | 2005-10-05 | 13,868,800 | 214.25 | 216.50 | 213.00 | 215.00 | 00:00:00 | | 2005-10-06 | 21,829,500 | 214.25 | 215.25 | 211.75 | 213.75 | 00:00:00 | | 2005-10-07 | 11,258,300 | 214.00 | 215.25 | 212.25 | 214.25 | 00:00:00 | | 2005-10-10 | 13,967,800 | 214.00 | 215.25 | 211.50 | 212.50 | 00:00:00 | | 2005-10-11 | 21,618,500 | 212.00 | 216.00 | 212.00 | 215.75 | 00:00:00 | | 2005-10-12 | 39,197,600 | 216.00 | 218.00 | 212.25 | 212.50 | 00:00:00 | | 2005-10-13 | 20,026,300 | 212.50 | 214.25 | 206.50 | 208.25 | 00:00:00 | | 2005-10-14 | 20,047,500 | 208.00 | 213.25 | 208.00 | 211.50 | 00:00:00 | | 2005-10-17 | 11,996,800 | 212.25 | 214.75 | 209.75 | 210.00 | 00:00:00 | | 2005-10-18 | 14,569,500 | 210.00 | 211.50 | 208.00 | 208.25 | 00:00:00 | | 2005-10-19 | 43,565,900 | 207.50 | 208.00 | 200.00 | 203.75 | 00:00:00 | | 2005-10-20 | 28,581,800 | 206.00 | 206.25 | 203.25 | 203.50 | 00:00:00 | | 2005-10-21 | 45,917,100 | 204.50 | 205.75 | 203.00 | 204.75 | 00:00:00 | | 2005-10-24 | 13,260,000 | 206.25 | 206.25 | 203.25 | 204.00 | 00:00:00 | | 2005-10-25 | 13,318,100 | 205.25 | 206.00 | 203.00 | 204.00 | 00:00:00 | | 2005-10-26 | 24,994,300 | 204.00 | 207.75 | 203.75 | 205.00 | 00:00:00 | | 2005-10-27 | 11,178,200 | 204.50 | 205.50 | 199.50 | 201.00 | 00:00:00 | | 2005-10-28 | 13,375,800 | 201.00 | 202.25 | 196.75 | 201.50 | 00:00:00 | | 2005-10-31 | 34,906,200 | 203.25 | 213.75 | 201.00 | 212.00 | 00:00:00 | | 2005-11-01 | 24,438,900 | 211.00 | 214.75 | 210.25 | 212.50 | 00:00:00 | | 2005-11-02 | 15,198,100 | 213.00 | 215.00 | 210.25 | 212.25 | 00:00:00 | | 2005-11-03 | 35,393,500 | 213.00 | 222.00 | 213.00 | 219.00 | 00:00:00 | | 2005-11-04 | 16,047,700 | 219.75 | 223.75 | 215.50 | 216.00 | 00:00:00 | | 2005-11-07 | 20,731,200 | 219.00 | 221.50 | 211.25 | 220.50 | 00:00:00 | | 2005-11-08 | 24,596,700 | 220.25 | 225.00 | 220.25 | 222.50 | 00:00:00 | | 2005-11-09 | 15,847,000 | 224.00 | 224.50 | 218.25 | 219.75 | 00:00:00 | | 2005-11-10 | 27,730,300 | 221.50 | 221.50 | 216.75 | 218.50 | 00:00:00 | | 2005-11-11 | 51,556,800 | 214.00 | 216.25 | 209.75 | 214.75 | 00:00:00 | | 2005-11-14 | 15,427,900 | 214.00 | 217.50 | 212.00 | 216.25 | 00:00:00 | | 2005-11-15 | 14,924,800 | 216.75 | 218.00 | 215.25 | 215.50 | 00:00:00 | | 2005-11-16 | 20,130,800 | 216.75 | 217.00 | 214.75 | 216.00 | 00:00:00 | | 2005-11-17 | 14,207,900 | 215.75 | 216.50 | 213.75 | 214.50 | 00:00:00 | | 2005-11-18 | 12,917,800 | 215.75 | 219.25 | 214.25 | 218.00 | 00:00:00 | | 2005-11-21 | 20,541,800 | 216.00 | 223.50 | 216.00 | 221.25 | 00:00:00 | | 2005-11-22 | 23,426,600 | 223.00 | 223.00 | 218.00 | 220.50 | 00:00:00 | | 2005-11-23 | 33,611,900 | 221.75 | 225.25 | 219.75 | 223.25 | 00:00:00 | | 2005-11-24 | 16,574,600 | 225.00 | 225.00 | 218.75 | 219.75 | 00:00:00 | | 2005-11-25 | 10,259,100 | 219.50 | 222.50 | 219.50 | 221.00 | 00:00:00 | | 2005-11-28 | 18,770,300 | 223.25 | 223.25 | 217.75 | 217.75 | 00:00:00 | | 2005-11-29 | 29,960,200 | 218.50 | 222.25 | 217.25 | 220.25 | 00:00:00 | | 2005-11-30 | 60,465,600 | 227.00 | 230.25 | 222.50 | 225.00 | 00:00:00 | | 2005-12-01 | 23,602,600 | 224.50 | 225.25 | 219.25 | 223.00 | 00:00:00 | | 2005-12-02 | 11,923,400 | 224.50 | 224.50 | 218.50 | 221.25 | 00:00:00 | | 2005-12-05 | 14,442,200 | 221.25 | 221.75 | 218.00 | 220.00 | 00:00:00 | | 2005-12-06 | 18,699,500 | 221.25 | 224.50 | 219.00 | 223.50 | 00:00:00 | | 2005-12-07 | 25,059,600 | 223.75 | 224.75 | 219.50 | 221.00 | 00:00:00 | | 2005-12-08 | 34,312,700 | 221.25 | 222.25 | 218.50 | 222.25 | 00:00:00 | | 2005-12-09 | 37,893,200 | 222.25 | 226.00 | 220.75 | 225.00 | 00:00:00 | | 2005-12-12 | 19,747,200 | 226.50 | 228.00 | 225.00 | 226.25 | 00:00:00 | | 2005-12-13 | 23,298,100 | 226.75 | 228.00 | 223.25 | 226.00 | 00:00:00 | | 2005-12-14 | 22,098,900 | 227.25 | 231.00 | 224.00 | 229.00 | 00:00:00 | | 2005-12-15 | 37,107,400 | 228.25 | 236.25 | 228.25 | 234.00 | 00:00:00 | | 2005-12-16 | 45,845,500 | 233.50 | 241.00 | 233.25 | 239.00 | 00:00:00 | | 2005-12-19 | 19,601,500 | 238.25 | 238.75 | 233.75 | 235.00 | 00:00:00 | | 2005-12-20 | 33,436,100 | 235.00 | 235.00 | 232.25 | 233.25 | 00:00:00 | | 2005-12-21 | 9,314,500 | 232.75 | 238.50 | 232.75 | 237.75 | 00:00:00 | | 2005-12-22 | 17,481,700 | 238.00 | 238.00 | 233.50 | 236.75 | 00:00:00 | | 2005-12-23 | 6,468,200 | 237.00 | 239.75 | 235.50 | 237.50 | 00:00:00 | | 2005-12-26 | 0 | 237.50 | 237.50 | 237.50 | 237.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
