|
 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 | | 2006-06-12 | 7,284,600 | 222.25 | 223.82 | 219.99 | 222.25 | 00:00:00 | | 2006-06-13 | 25,780,900 | 219.00 | 220.06 | 217.00 | 218.75 | 00:00:00 | | 2006-06-14 | 10,707,500 | 220.00 | 222.32 | 219.03 | 220.75 | 00:00:00 | | 2006-06-15 | 19,962,100 | 221.25 | 227.25 | 221.25 | 225.50 | 00:00:00 | | 2006-06-16 | 16,512,000 | 228.00 | 229.15 | 221.67 | 223.50 | 00:00:00 | | 2006-06-19 | 14,485,900 | 226.50 | 228.80 | 224.78 | 227.00 | 00:00:00 | | 2006-06-20 | 8,921,400 | 225.75 | 228.37 | 225.68 | 227.00 | 00:00:00 | | 2006-06-21 | 14,521,200 | 228.00 | 228.62 | 225.33 | 227.50 | 00:00:00 | | 2006-06-22 | 5,588,900 | 229.00 | 229.72 | 226.00 | 228.00 | 00:00:00 | | 2006-06-23 | 3,272,600 | 227.25 | 229.47 | 227.05 | 228.50 | 00:00:00 | | 2006-06-26 | 26,568,000 | 229.00 | 232.43 | 225.69 | 230.25 | 00:00:00 | | 2006-06-27 | 14,013,200 | 231.25 | 232.31 | 225.42 | 225.75 | 00:00:00 | | 2006-06-28 | 9,853,800 | 226.00 | 230.38 | 226.00 | 228.50 | 00:00:00 | | 2006-06-29 | 9,397,200 | 229.25 | 234.50 | 229.25 | 234.50 | 00:00:00 | | 2006-06-30 | 11,617,400 | 236.50 | 239.50 | 235.75 | 238.50 | 00:00:00 | | 2006-07-03 | 14,990,500 | 239.75 | 241.00 | 237.00 | 239.75 | 00:00:00 | | 2006-07-04 | 8,684,100 | 241.00 | 241.50 | 238.25 | 240.00 | 00:00:00 | | 2006-07-05 | 16,495,500 | 237.50 | 239.00 | 234.75 | 236.25 | 00:00:00 | | 2006-07-06 | 13,778,000 | 236.50 | 239.50 | 235.00 | 238.25 | 00:00:00 | | 2006-07-07 | 6,991,900 | 238.50 | 238.50 | 235.00 | 235.50 | 00:00:00 | | 2006-07-10 | 8,297,700 | 234.50 | 236.50 | 232.00 | 235.50 | 00:00:00 | | 2006-07-11 | 3,826,400 | 235.00 | 235.00 | 232.25 | 233.00 | 00:00:00 | | 2006-07-12 | 11,698,300 | 233.75 | 237.00 | 233.75 | 235.50 | 00:00:00 | | 2006-07-13 | 14,260,200 | 235.00 | 237.25 | 231.50 | 232.00 | 00:00:00 | | 2006-07-14 | 13,175,700 | 230.75 | 234.50 | 230.00 | 231.25 | 00:00:00 | | 2006-07-17 | 18,842,000 | 232.00 | 232.50 | 227.25 | 230.50 | 00:00:00 | | 2006-07-18 | 9,996,600 | 229.50 | 231.75 | 227.25 | 229.00 | 00:00:00 | | 2006-07-19 | 10,052,500 | 230.25 | 236.50 | 230.00 | 235.25 | 00:00:00 | | 2006-07-20 | 7,313,700 | 236.75 | 238.00 | 235.00 | 236.00 | 00:00:00 | | 2006-07-21 | 11,219,700 | 235.50 | 236.00 | 229.50 | 231.25 | 00:00:00 | | 2006-07-24 | 12,713,300 | 230.50 | 238.50 | 230.50 | 236.75 | 00:00:00 | | 2006-07-25 | 16,502,700 | 236.00 | 239.25 | 234.00 | 237.75 | 00:00:00 | | 2006-07-26 | 19,732,900 | 237.25 | 239.50 | 235.50 | 236.50 | 00:00:00 | | 2006-07-27 | 34,268,800 | 242.00 | 246.00 | 240.25 | 244.75 | 00:00:00 | | 2006-07-28 | 8,339,900 | 244.50 | 245.25 | 243.50 | 244.75 | 00:00:00 | | 2006-07-31 | 6,698,500 | 243.50 | 246.25 | 242.75 | 244.50 | 00:00:00 | | 2006-08-01 | 14,312,900 | 245.75 | 247.00 | 240.25 | 241.50 | 00:00:00 | | 2006-08-02 | 18,590,400 | 242.00 | 245.50 | 241.50 | 244.25 | 00:00:00 | | 2006-08-03 | 26,946,040 | 245.50 | 245.50 | 235.00 | 236.50 | 00:00:00 | | 2006-08-04 | 21,977,100 | 236.50 | 239.25 | 233.00 | 237.25 | 00:00:00 | | 2006-08-07 | 15,049,200 | 236.25 | 236.25 | 230.75 | 231.75 | 00:00:00 | | 2006-08-08 | 10,068,700 | 232.25 | 234.50 | 231.25 | 232.25 | 00:00:00 | | 2006-08-09 | 11,046,100 | 232.50 | 234.00 | 229.75 | 232.00 | 00:00:00 | | 2006-08-10 | 14,484,900 | 230.50 | 230.50 | 227.50 | 229.75 | 00:00:00 | | 2006-08-11 | 10,953,100 | 229.50 | 230.75 | 227.50 | 228.75 | 00:00:00 | | 2006-08-14 | 10,473,500 | 231.25 | 231.25 | 228.50 | 230.25 | 00:00:00 | | 2006-08-15 | 14,942,400 | 230.50 | 233.25 | 227.75 | 232.50 | 00:00:00 | | 2006-08-16 | 10,544,000 | 231.75 | 235.25 | 228.75 | 234.50 | 00:00:00 | | 2006-08-17 | 8,812,500 | 235.50 | 236.50 | 234.00 | 236.00 | 00:00:00 | | 2006-08-18 | 12,601,600 | 236.25 | 238.00 | 235.00 | 235.50 | 00:00:00 | | 2006-08-21 | 9,278,300 | 236.50 | 238.50 | 233.25 | 234.50 | 00:00:00 | | 2006-08-22 | 19,001,800 | 236.75 | 236.75 | 229.25 | 230.50 | 00:00:00 | | 2006-08-23 | 15,219,300 | 231.75 | 232.25 | 227.75 | 228.75 | 00:00:00 | | 2006-08-24 | 9,206,400 | 230.00 | 231.50 | 227.75 | 229.75 | 00:00:00 | | 2006-08-25 | 13,237,800 | 229.75 | 233.50 | 229.75 | 231.25 | 00:00:00 | | 2006-08-29 | 13,088,900 | 232.75 | 235.25 | 230.75 | 232.00 | 00:00:00 | | 2006-08-30 | 24,566,100 | 233.00 | 238.50 | 233.00 | 237.50 | 00:00:00 | | 2006-08-31 | 32,251,100 | 237.00 | 238.25 | 235.00 | 236.00 | 00:00:00 | | 2006-09-01 | 15,104,700 | 237.25 | 241.50 | 237.25 | 239.50 | 00:00:00 | | 2006-09-04 | 8,515,900 | 239.00 | 242.25 | 238.50 | 241.50 | 00:00:00 | | 2006-09-05 | 6,970,800 | 241.00 | 242.75 | 238.75 | 240.50 | 00:00:00 | | 2006-09-06 | 12,546,100 | 241.25 | 241.25 | 237.50 | 238.50 | 00:00:00 | | 2006-09-07 | 9,753,800 | 238.50 | 238.75 | 235.00 | 237.00 | 00:00:00 | | 2006-09-08 | 11,836,700 | 236.50 | 237.75 | 234.25 | 237.00 | 00:00:00 | | 2006-09-11 | 11,157,100 | 237.00 | 237.00 | 234.00 | 236.50 | 00:00:00 | | 2006-09-12 | 11,334,000 | 235.75 | 238.50 | 235.75 | 238.00 | 00:00:00 | | 2006-09-13 | 13,353,600 | 239.25 | 242.25 | 239.00 | 239.75 | 00:00:00 | | 2006-09-14 | 29,143,900 | 239.25 | 249.50 | 239.25 | 245.25 | 00:00:00 | | 2006-09-15 | 29,463,000 | 245.00 | 248.00 | 243.25 | 243.50 | 00:00:00 | | 2006-09-18 | 13,175,400 | 244.75 | 248.25 | 243.25 | 247.00 | 00:00:00 | | 2006-09-19 | 22,878,600 | 247.00 | 248.75 | 242.00 | 242.75 | 00:00:00 | | 2006-09-20 | 13,861,700 | 240.00 | 243.00 | 238.75 | 242.00 | 00:00:00 | | 2006-09-21 | 13,064,900 | 243.75 | 246.75 | 241.25 | 246.25 | 00:00:00 | | 2006-09-22 | 12,193,200 | 244.00 | 246.00 | 241.50 | 241.75 | 00:00:00 | | 2006-09-25 | 25,675,700 | 243.00 | 244.75 | 242.25 | 243.25 | 00:00:00 | | 2006-09-26 | 16,281,000 | 243.50 | 247.25 | 243.25 | 246.25 | 00:00:00 | | 2006-09-27 | 11,789,400 | 246.25 | 247.50 | 242.75 | 246.25 | 00:00:00 | | 2006-09-28 | 10,595,700 | 245.75 | 246.50 | 244.75 | 246.00 | 00:00:00 | | 2006-09-29 | 6,565,400 | 245.50 | 246.00 | 244.25 | 245.25 | 00:00:00 | | 2006-10-02 | 19,098,300 | 246.00 | 248.75 | 244.50 | 247.75 | 00:00:00 | | 2006-10-03 | 37,026,200 | 248.00 | 253.25 | 245.75 | 252.00 | 00:00:00 | | 2006-10-04 | 27,936,800 | 253.75 | 260.50 | 253.50 | 260.50 | 00:00:00 | | 2006-10-05 | 31,556,700 | 263.00 | 264.00 | 260.00 | 260.50 | 00:00:00 | | 2006-10-06 | 16,783,900 | 260.00 | 260.00 | 257.25 | 258.50 | 00:00:00 | | 2006-10-09 | 17,030,300 | 258.25 | 258.75 | 256.50 | 258.00 | 00:00:00 | | 2006-10-10 | 10,385,843 | 258.50 | 258.80 | 256.80 | 258.00 | 00:00:00 | | 2006-10-11 | 19,201,200 | 258.50 | 263.50 | 258.00 | 262.50 | 00:00:00 | | 2006-10-12 | 20,945,200 | 262.00 | 267.00 | 261.50 | 266.25 | 00:00:00 | | 2006-10-13 | 25,291,100 | 266.25 | 266.50 | 262.50 | 265.25 | 00:00:00 | | 2006-10-16 | 20,824,600 | 265.00 | 265.75 | 263.00 | 265.00 | 00:00:00 | | 2006-10-17 | 22,289,600 | 264.25 | 264.25 | 259.75 | 260.50 | 00:00:00 | | 2006-10-18 | 21,716,700 | 261.00 | 262.50 | 254.00 | 259.00 | 00:00:00 | | 2006-10-19 | 13,576,200 | 259.00 | 259.50 | 255.75 | 258.00 | 00:00:00 | | 2006-10-20 | 20,103,300 | 259.75 | 259.75 | 254.75 | 255.00 | 00:00:00 | | 2006-10-23 | 23,926,000 | 255.75 | 256.50 | 251.75 | 255.50 | 00:00:00 | | 2006-10-24 | 21,644,500 | 254.25 | 261.75 | 254.25 | 260.00 | 00:00:00 | | 2006-10-25 | 21,755,900 | 260.50 | 268.25 | 260.25 | 264.25 | 00:00:00 | | 2006-10-26 | 13,279,400 | 265.25 | 267.00 | 263.75 | 265.25 | 00:00:00 | | 2006-10-27 | 14,877,400 | 266.50 | 266.50 | 260.75 | 261.75 | 00:00:00 | | 2006-10-30 | 12,665,700 | 260.00 | 263.25 | 259.50 | 262.25 | 00:00:00 | | 2006-10-31 | 22,655,700 | 261.50 | 265.00 | 261.00 | 263.25 | 00:00:00 | | 2006-11-01 | 29,521,000 | 262.50 | 265.00 | 262.50 | 264.00 | 00:00:00 | | 2006-11-02 | 20,618,200 | 262.50 | 268.00 | 262.00 | 264.00 | 00:00:00 | | 2006-11-03 | 10,081,000 | 265.00 | 265.75 | 263.00 | 263.75 | 00:00:00 | | 2006-11-06 | 8,755,900 | 266.00 | 268.50 | 265.25 | 267.50 | 00:00:00 | | 2006-11-07 | 20,705,400 | 268.00 | 274.25 | 267.00 | 269.50 | 00:00:00 | | 2006-11-08 | 18,664,400 | 269.50 | 272.50 | 269.00 | 272.00 | 00:00:00 | | 2006-11-09 | 14,306,900 | 274.00 | 274.75 | 272.00 | 273.00 | 00:00:00 | | 2006-11-10 | 17,228,100 | 272.00 | 274.75 | 271.25 | 272.50 | 00:00:00 | | 2006-11-13 | 7,535,900 | 273.25 | 275.00 | 272.25 | 272.50 | 00:00:00 | | 2006-11-14 | 13,219,000 | 272.00 | 275.75 | 269.75 | 271.75 | 00:00:00 | | 2006-11-15 | 30,661,800 | 268.75 | 268.75 | 262.00 | 266.25 | 00:00:00 | | 2006-11-16 | 20,337,600 | 265.25 | 266.25 | 262.25 | 264.50 | 00:00:00 | | 2006-11-17 | 15,319,600 | 266.00 | 266.25 | 262.00 | 263.00 | 00:00:00 | | 2006-11-20 | 14,644,900 | 262.00 | 268.50 | 261.50 | 266.75 | 00:00:00 | | 2006-11-21 | 14,066,800 | 267.75 | 268.00 | 262.00 | 262.50 | 00:00:00 | | 2006-11-22 | 22,115,900 | 262.75 | 263.75 | 258.00 | 259.50 | 00:00:00 | | 2006-11-23 | 14,650,100 | 261.00 | 261.00 | 255.00 | 256.50 | 00:00:00 | | 2006-11-24 | 31,861,800 | 255.25 | 255.25 | 248.50 | 249.75 | 00:00:00 | | 2006-11-27 | 29,859,000 | 248.75 | 252.00 | 246.75 | 248.25 | 00:00:00 | | 2006-11-28 | 27,223,300 | 246.50 | 251.75 | 246.50 | 250.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
