|
 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 | | 2005-12-26 | 0 | 237.50 | 237.50 | 237.50 | 237.50 | 00:00:00 | | 2005-12-27 | 0 | 237.50 | 237.50 | 237.50 | 237.50 | 00:00:00 | | 2005-12-28 | 8,484,600 | 237.00 | 240.50 | 236.00 | 240.50 | 00:00:00 | | 2005-12-29 | 5,122,900 | 239.25 | 241.00 | 238.25 | 240.00 | 00:00:00 | | 2005-12-30 | 3,146,600 | 242.00 | 242.00 | 236.00 | 237.25 | 00:00:00 | | 2006-01-02 | 0 | 237.25 | 237.25 | 237.25 | 237.25 | 00:00:00 | | 2006-01-03 | 38,561,800 | 235.75 | 238.00 | 234.00 | 234.50 | 00:00:00 | | 2006-01-04 | 31,855,500 | 236.50 | 236.75 | 232.00 | 234.25 | 00:00:00 | | 2006-01-05 | 34,786,400 | 235.50 | 235.50 | 230.25 | 233.00 | 00:00:00 | | 2006-01-06 | 15,202,400 | 233.00 | 234.50 | 232.25 | 234.50 | 00:00:00 | | 2006-01-09 | 7,238,600 | 234.00 | 234.50 | 232.00 | 233.00 | 00:00:00 | | 2006-01-10 | 37,547,500 | 233.25 | 235.00 | 227.00 | 228.00 | 00:00:00 | | 2006-01-11 | 16,269,300 | 228.00 | 233.00 | 227.00 | 232.75 | 00:00:00 | | 2006-01-12 | 20,480,800 | 233.50 | 236.25 | 231.00 | 234.00 | 00:00:00 | | 2006-01-13 | 19,801,400 | 233.25 | 233.25 | 229.50 | 232.25 | 00:00:00 | | 2006-01-16 | 18,344,400 | 230.00 | 234.75 | 229.75 | 234.00 | 00:00:00 | | 2006-01-17 | 38,349,100 | 233.25 | 235.00 | 230.00 | 232.50 | 00:00:00 | | 2006-01-18 | 26,302,400 | 231.00 | 236.75 | 228.50 | 235.25 | 00:00:00 | | 2006-01-19 | 37,024,700 | 237.00 | 245.25 | 236.75 | 239.25 | 00:00:00 | | 2006-01-20 | 12,985,600 | 238.50 | 241.25 | 235.75 | 237.00 | 00:00:00 | | 2006-01-23 | 5,594,400 | 234.50 | 236.50 | 232.75 | 235.50 | 00:00:00 | | 2006-01-24 | 10,835,500 | 235.25 | 236.00 | 232.50 | 233.75 | 00:00:00 | | 2006-01-25 | 25,407,700 | 234.75 | 240.50 | 234.50 | 239.00 | 00:00:00 | | 2006-01-26 | 32,161,800 | 240.75 | 246.00 | 240.00 | 243.75 | 00:00:00 | | 2006-01-27 | 15,849,100 | 244.75 | 248.25 | 239.25 | 242.50 | 00:00:00 | | 2006-01-30 | 6,181,300 | 243.75 | 245.00 | 240.50 | 243.25 | 00:00:00 | | 2006-01-31 | 22,092,800 | 243.25 | 244.50 | 235.75 | 237.50 | 00:00:00 | | 2006-02-01 | 14,041,400 | 236.50 | 238.50 | 235.75 | 238.00 | 00:00:00 | | 2006-02-02 | 14,656,500 | 238.00 | 241.25 | 237.50 | 239.00 | 00:00:00 | | 2006-02-03 | 41,145,000 | 237.75 | 238.00 | 227.50 | 230.00 | 00:00:00 | | 2006-02-06 | 27,743,600 | 230.00 | 231.25 | 226.75 | 227.00 | 00:00:00 | | 2006-02-07 | 27,802,400 | 228.50 | 228.50 | 220.00 | 226.00 | 00:00:00 | | 2006-02-08 | 14,682,000 | 225.25 | 229.25 | 223.50 | 228.50 | 00:00:00 | | 2006-02-09 | 16,682,200 | 228.25 | 230.25 | 223.75 | 224.50 | 00:00:00 | | 2006-02-10 | 20,718,800 | 225.00 | 225.00 | 221.00 | 222.50 | 00:00:00 | | 2006-02-13 | 14,269,500 | 222.50 | 227.00 | 221.25 | 226.50 | 00:00:00 | | 2006-02-14 | 23,764,700 | 227.75 | 229.50 | 225.75 | 228.75 | 00:00:00 | | 2006-02-15 | 12,045,500 | 230.00 | 233.00 | 226.50 | 227.75 | 00:00:00 | | 2006-02-16 | 36,546,300 | 225.00 | 227.00 | 220.75 | 226.00 | 00:00:00 | | 2006-02-17 | 24,926,500 | 225.75 | 225.75 | 222.25 | 225.00 | 00:00:00 | | 2006-02-20 | 31,391,600 | 230.00 | 233.75 | 228.25 | 231.75 | 00:00:00 | | 2006-02-21 | 20,865,800 | 233.50 | 233.50 | 226.50 | 227.25 | 00:00:00 | | 2006-02-22 | 14,954,900 | 226.25 | 230.50 | 225.50 | 230.00 | 00:00:00 | | 2006-02-23 | 21,818,900 | 229.25 | 234.50 | 227.25 | 232.00 | 00:00:00 | | 2006-02-24 | 23,295,300 | 232.00 | 233.50 | 230.50 | 232.25 | 00:00:00 | | 2006-02-27 | 9,989,600 | 233.50 | 235.00 | 231.00 | 233.75 | 00:00:00 | | 2006-02-28 | 21,167,000 | 232.75 | 234.00 | 228.00 | 228.25 | 00:00:00 | | 2006-03-01 | 6,127,400 | 227.25 | 229.00 | 226.75 | 228.25 | 00:00:00 | | 2006-03-02 | 8,616,000 | 229.00 | 230.50 | 225.25 | 226.75 | 00:00:00 | | 2006-03-03 | 15,670,500 | 227.75 | 232.00 | 226.50 | 230.75 | 00:00:00 | | 2006-03-06 | 8,360,200 | 231.50 | 233.50 | 229.00 | 231.25 | 00:00:00 | | 2006-03-07 | 29,366,400 | 229.00 | 234.75 | 229.00 | 234.00 | 00:00:00 | | 2006-03-08 | 17,711,300 | 234.75 | 238.00 | 230.50 | 231.25 | 00:00:00 | | 2006-03-09 | 18,873,800 | 231.75 | 235.50 | 228.75 | 234.75 | 00:00:00 | | 2006-03-10 | 29,618,900 | 233.75 | 235.00 | 229.75 | 231.00 | 00:00:00 | | 2006-03-13 | 36,817,400 | 231.00 | 241.75 | 229.75 | 239.00 | 00:00:00 | | 2006-03-14 | 78,992,800 | 238.00 | 258.50 | 238.00 | 253.25 | 00:00:00 | | 2006-03-15 | 44,426,600 | 254.75 | 254.75 | 249.00 | 252.00 | 00:00:00 | | 2006-03-16 | 25,738,800 | 252.00 | 252.50 | 244.00 | 248.00 | 00:00:00 | | 2006-03-17 | 50,824,400 | 245.00 | 246.25 | 242.00 | 243.25 | 00:00:00 | | 2006-03-20 | 22,060,200 | 243.50 | 246.25 | 239.75 | 243.00 | 00:00:00 | | 2006-03-21 | 36,440,400 | 237.75 | 249.25 | 237.75 | 248.00 | 00:00:00 | | 2006-03-22 | 24,449,900 | 246.50 | 254.00 | 244.25 | 246.25 | 00:00:00 | | 2006-03-23 | 22,294,700 | 246.25 | 249.75 | 243.25 | 244.75 | 00:00:00 | | 2006-03-24 | 14,154,200 | 243.00 | 249.25 | 243.00 | 248.25 | 00:00:00 | | 2006-03-27 | 14,563,100 | 247.25 | 249.75 | 242.50 | 243.50 | 00:00:00 | | 2006-03-28 | 23,406,900 | 242.75 | 248.75 | 239.25 | 240.25 | 00:00:00 | | 2006-03-29 | 13,458,900 | 240.25 | 245.50 | 238.00 | 241.75 | 00:00:00 | | 2006-03-30 | 20,106,600 | 242.00 | 242.00 | 239.25 | 240.50 | 00:00:00 | | 2006-03-31 | 8,944,500 | 241.00 | 241.25 | 238.50 | 239.50 | 00:00:00 | | 2006-04-03 | 7,422,700 | 239.50 | 241.00 | 237.50 | 238.00 | 00:00:00 | | 2006-04-04 | 12,710,100 | 237.25 | 240.25 | 237.25 | 239.50 | 00:00:00 | | 2006-04-05 | 19,236,900 | 234.00 | 235.00 | 232.00 | 233.00 | 00:00:00 | | 2006-04-06 | 15,549,600 | 233.50 | 236.50 | 233.50 | 234.75 | 00:00:00 | | 2006-04-07 | 25,637,900 | 233.75 | 235.75 | 233.75 | 233.75 | 00:00:00 | | 2006-04-10 | 18,204,300 | 232.50 | 234.25 | 229.75 | 231.25 | 00:00:00 | | 2006-04-11 | 9,356,100 | 233.00 | 233.00 | 227.25 | 228.75 | 00:00:00 | | 2006-04-12 | 32,446,000 | 227.00 | 228.75 | 221.00 | 224.00 | 00:00:00 | | 2006-04-13 | 18,001,600 | 223.50 | 225.50 | 222.00 | 223.50 | 00:00:00 | | 2006-04-14 | 0 | 223.50 | 223.50 | 223.50 | 223.50 | 00:00:00 | | 2006-04-17 | 0 | 223.50 | 223.50 | 223.50 | 223.50 | 00:00:00 | | 2006-04-18 | 38,368,700 | 223.00 | 224.25 | 220.50 | 221.50 | 00:00:00 | | 2006-04-19 | 22,598,400 | 222.50 | 223.75 | 221.00 | 223.00 | 00:00:00 | | 2006-04-20 | 55,473,700 | 223.00 | 227.75 | 222.50 | 226.50 | 00:00:00 | | 2006-04-21 | 21,766,200 | 226.25 | 227.50 | 224.75 | 225.75 | 00:00:00 | | 2006-04-24 | 15,938,700 | 225.75 | 227.00 | 224.50 | 225.50 | 00:00:00 | | 2006-04-25 | 16,529,500 | 225.25 | 228.50 | 224.75 | 226.50 | 00:00:00 | | 2006-04-26 | 12,968,400 | 228.00 | 231.50 | 227.00 | 229.00 | 00:00:00 | | 2006-04-27 | 18,511,200 | 228.00 | 228.50 | 225.50 | 226.00 | 00:00:00 | | 2006-04-28 | 11,778,700 | 226.00 | 226.75 | 225.00 | 225.25 | 00:00:00 | | 2006-05-01 | 0 | 225.25 | 225.25 | 225.25 | 225.25 | 00:00:00 | | 2006-05-02 | 15,766,700 | 225.00 | 227.75 | 224.75 | 225.50 | 00:00:00 | | 2006-05-03 | 17,210,500 | 226.25 | 227.50 | 223.50 | 224.25 | 00:00:00 | | 2006-05-04 | 26,521,500 | 225.75 | 234.25 | 224.50 | 230.75 | 00:00:00 | | 2006-05-05 | 33,347,900 | 231.75 | 239.25 | 231.25 | 237.00 | 00:00:00 | | 2006-05-08 | 20,663,900 | 239.50 | 241.50 | 234.75 | 236.00 | 00:00:00 | | 2006-05-09 | 48,063,800 | 241.00 | 245.50 | 236.75 | 238.50 | 00:00:00 | | 2006-05-10 | 34,928,300 | 238.00 | 244.75 | 238.00 | 243.50 | 00:00:00 | | 2006-05-11 | 27,557,000 | 242.50 | 246.00 | 240.75 | 241.75 | 00:00:00 | | 2006-05-12 | 11,798,400 | 241.50 | 241.50 | 235.00 | 236.75 | 00:00:00 | | 2006-05-15 | 33,566,500 | 236.25 | 236.97 | 231.95 | 234.00 | 00:00:00 | | 2006-05-16 | 35,173,400 | 233.50 | 237.00 | 230.07 | 235.25 | 00:00:00 | | 2006-05-17 | 32,005,600 | 236.50 | 236.00 | 225.25 | 226.50 | 00:00:00 | | 2006-05-18 | 21,936,900 | 226.00 | 233.25 | 222.50 | 230.75 | 00:00:00 | | 2006-05-19 | 19,130,200 | 230.25 | 234.75 | 229.00 | 230.00 | 00:00:00 | | 2006-05-22 | 33,193,800 | 230.25 | 229.14 | 221.86 | 223.50 | 00:00:00 | | 2006-05-23 | 31,442,600 | 224.50 | 232.25 | 224.50 | 231.25 | 00:00:00 | | 2006-05-24 | 38,141,200 | 227.50 | 236.00 | 222.50 | 226.50 | 00:00:00 | | 2006-05-25 | 20,933,500 | 227.00 | 233.25 | 225.25 | 232.75 | 00:00:00 | | 2006-05-26 | 13,290,800 | 232.50 | 237.00 | 232.50 | 235.75 | 00:00:00 | | 2006-05-29 | 0 | 235.75 | 235.75 | 235.75 | 235.75 | 00:00:00 | | 2006-05-30 | 23,314,200 | 234.00 | 234.75 | 225.00 | 225.75 | 00:00:00 | | 2006-05-31 | 34,003,100 | 222.75 | 226.50 | 222.73 | 226.50 | 00:00:00 | | 2006-06-01 | 15,981,900 | 225.50 | 234.30 | 223.50 | 225.75 | 00:00:00 | | 2006-06-02 | 19,166,700 | 227.00 | 230.07 | 226.78 | 228.75 | 00:00:00 | | 2006-06-05 | 4,605,800 | 228.75 | 228.97 | 226.03 | 227.00 | 00:00:00 | | 2006-06-06 | 14,090,500 | 226.00 | 226.55 | 222.50 | 222.75 | 00:00:00 | | 2006-06-07 | 13,443,200 | 223.50 | 225.65 | 222.00 | 224.50 | 00:00:00 | | 2006-06-08 | 14,693,900 | 221.25 | 222.89 | 220.45 | 220.50 | 00:00:00 | | 2006-06-09 | 24,943,600 | 222.00 | 224.12 | 217.65 | 222.25 | 00:00:00 | | 2006-06-12 | 7,284,600 | 222.25 | 223.82 | 219.99 | 222.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
