|
 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 | | 2007-05-23 | 13,383,500 | 258.00 | 258.00 | 254.00 | 254.75 | 00:00:00 | | 2007-05-24 | 19,997,700 | 253.00 | 257.00 | 252.75 | 254.50 | 00:00:00 | | 2007-05-25 | 17,814,400 | 252.75 | 255.00 | 251.50 | 252.75 | 00:00:00 | | 2007-05-29 | 55,747,700 | 252.75 | 252.75 | 249.25 | 250.25 | 00:00:00 | | 2007-05-30 | 6,863,900 | 249.50 | 252.75 | 248.00 | 252.75 | 00:00:00 | | 2007-05-31 | 54,853,600 | 256.50 | 259.50 | 243.00 | 248.25 | 00:00:00 | | 2007-06-01 | 31,554,364 | 249.00 | 252.50 | 246.25 | 249.75 | 00:00:00 | | 2007-06-04 | 21,194,100 | 251.00 | 253.50 | 249.25 | 250.50 | 00:00:00 | | 2007-06-05 | 19,477,000 | 250.25 | 250.25 | 244.50 | 245.00 | 00:00:00 | | 2007-06-06 | 154,190,500 | 246.25 | 246.50 | 235.25 | 238.25 | 00:00:00 | | 2007-06-07 | 19,392,600 | 239.50 | 241.00 | 233.00 | 235.00 | 00:00:00 | | 2007-06-08 | 27,762,400 | 235.00 | 239.25 | 231.00 | 238.25 | 00:00:00 | | 2007-06-11 | 19,441,000 | 238.50 | 241.75 | 238.50 | 240.25 | 00:00:00 | | 2007-06-12 | 57,632,400 | 239.75 | 240.50 | 234.75 | 236.25 | 00:00:00 | | 2007-06-13 | 24,329,100 | 235.00 | 237.25 | 233.25 | 236.00 | 00:00:00 | | 2007-06-14 | 19,625,200 | 237.50 | 240.75 | 236.50 | 240.50 | 00:00:00 | | 2007-06-15 | 112,525,600 | 242.25 | 244.00 | 241.00 | 242.25 | 00:00:00 | | 2007-06-18 | 16,721,700 | 244.75 | 245.00 | 238.50 | 238.50 | 00:00:00 | | 2007-06-19 | 35,418,500 | 238.50 | 240.00 | 233.50 | 234.00 | 00:00:00 | | 2007-06-20 | 60,296,400 | 234.00 | 236.75 | 230.00 | 233.00 | 00:00:00 | | 2007-06-21 | 34,494,800 | 232.75 | 234.00 | 225.75 | 229.50 | 00:00:00 | | 2007-06-22 | 22,073,200 | 232.00 | 234.50 | 228.75 | 229.50 | 00:00:00 | | 2007-06-25 | 15,056,100 | 227.25 | 229.75 | 226.25 | 229.25 | 00:00:00 | | 2007-06-26 | 14,933,400 | 229.00 | 230.00 | 226.50 | 227.50 | 00:00:00 | | 2007-06-27 | 28,690,700 | 226.75 | 228.50 | 223.25 | 224.50 | 00:00:00 | | 2007-06-28 | 30,638,200 | 226.00 | 227.25 | 224.75 | 225.75 | 00:00:00 | | 2007-06-29 | 20,440,000 | 227.25 | 228.00 | 223.00 | 226.50 | 00:00:00 | | 2007-07-02 | 29,695,400 | 226.50 | 227.25 | 224.00 | 226.50 | 00:00:00 | | 2007-07-03 | 31,501,700 | 228.00 | 230.00 | 223.25 | 226.75 | 00:00:00 | | 2007-07-04 | 12,702,400 | 226.25 | 227.50 | 225.25 | 225.75 | 00:00:00 | | 2007-07-05 | 21,809,800 | 227.25 | 229.00 | 225.75 | 225.75 | 00:00:00 | | 2007-07-06 | 39,482,300 | 225.50 | 227.00 | 220.25 | 222.75 | 00:00:00 | | 2007-07-09 | 21,572,300 | 224.25 | 224.75 | 220.25 | 221.00 | 00:00:00 | | 2007-07-10 | 42,377,300 | 220.00 | 222.75 | 216.75 | 220.50 | 00:00:00 | | 2007-07-11 | 18,739,200 | 218.50 | 220.25 | 217.00 | 219.50 | 00:00:00 | | 2007-07-12 | 30,722,100 | 222.00 | 225.00 | 220.75 | 224.75 | 00:00:00 | | 2007-07-13 | 26,705,900 | 225.50 | 226.00 | 221.50 | 223.50 | 00:00:00 | | 2007-07-16 | 29,135,700 | 223.25 | 224.75 | 222.00 | 222.75 | 00:00:00 | | 2007-07-17 | 18,178,500 | 222.75 | 224.25 | 221.00 | 222.75 | 00:00:00 | | 2007-07-18 | 19,181,500 | 222.00 | 223.75 | 220.00 | 221.00 | 00:00:00 | | 2007-07-19 | 18,419,700 | 221.75 | 224.25 | 220.25 | 222.00 | 00:00:00 | | 2007-07-20 | 33,863,600 | 222.75 | 226.00 | 222.00 | 222.75 | 00:00:00 | | 2007-07-23 | 14,507,800 | 221.75 | 224.50 | 221.00 | 222.50 | 00:00:00 | | 2007-07-24 | 33,315,500 | 222.75 | 222.75 | 217.25 | 217.50 | 00:00:00 | | 2007-07-25 | 26,422,200 | 217.00 | 220.25 | 215.00 | 216.50 | 00:00:00 | | 2007-07-26 | 57,459,600 | 221.00 | 221.50 | 208.75 | 210.50 | 00:00:00 | | 2007-07-27 | 31,173,300 | 209.00 | 213.75 | 206.00 | 211.25 | 00:00:00 | | 2007-07-30 | 23,448,500 | 211.00 | 214.25 | 209.50 | 210.00 | 00:00:00 | | 2007-07-31 | 23,194,200 | 211.75 | 214.00 | 211.00 | 213.25 | 00:00:00 | | 2007-08-01 | 45,279,000 | 209.50 | 212.50 | 207.00 | 208.00 | 00:00:00 | | 2007-08-02 | 19,219,500 | 209.25 | 212.00 | 206.25 | 210.25 | 00:00:00 | | 2007-08-03 | 15,512,400 | 210.50 | 212.00 | 209.00 | 209.25 | 00:00:00 | | 2007-08-06 | 19,008,700 | 209.50 | 210.25 | 207.00 | 208.00 | 00:00:00 | | 2007-08-07 | 38,221,200 | 211.00 | 212.00 | 208.25 | 209.50 | 00:00:00 | | 2007-08-08 | 18,770,500 | 210.25 | 214.75 | 210.25 | 213.25 | 00:00:00 | | 2007-08-09 | 30,631,100 | 214.00 | 216.75 | 209.25 | 214.75 | 00:00:00 | | 2007-08-10 | 37,773,300 | 212.75 | 218.25 | 201.75 | 215.00 | 00:00:00 | | 2007-08-13 | 27,836,600 | 215.00 | 219.00 | 208.75 | 211.50 | 00:00:00 | | 2007-08-14 | 25,708,248 | 208.75 | 216.50 | 208.00 | 211.75 | 00:00:00 | | 2007-08-15 | 16,261,200 | 210.50 | 212.25 | 209.00 | 210.50 | 00:00:00 | | 2007-08-16 | 48,236,300 | 207.25 | 210.00 | 198.10 | 198.10 | 00:00:00 | | 2007-08-17 | 51,270,300 | 199.20 | 201.75 | 193.60 | 198.20 | 00:00:00 | | 2007-08-20 | 27,831,400 | 198.00 | 206.75 | 198.00 | 201.50 | 00:00:00 | | 2007-08-21 | 17,290,100 | 201.50 | 203.00 | 196.10 | 199.30 | 00:00:00 | | 2007-08-22 | 10,848,600 | 199.10 | 203.25 | 199.10 | 202.50 | 00:00:00 | | 2007-08-23 | 14,437,700 | 204.75 | 205.25 | 201.75 | 203.50 | 00:00:00 | | 2007-08-24 | 17,573,200 | 203.00 | 207.75 | 202.25 | 207.00 | 00:00:00 | | 2007-08-28 | 14,850,700 | 205.25 | 207.00 | 203.75 | 205.00 | 00:00:00 | | 2007-08-29 | 16,186,900 | 203.00 | 207.75 | 200.75 | 207.50 | 00:00:00 | | 2007-08-30 | 12,408,400 | 208.25 | 211.75 | 203.75 | 207.00 | 00:00:00 | | 2007-08-31 | 11,011,600 | 209.25 | 209.50 | 207.00 | 208.50 | 00:00:00 | | 2007-09-03 | 13,219,700 | 210.25 | 213.50 | 208.25 | 208.25 | 00:00:00 | | 2007-09-04 | 13,013,100 | 208.50 | 209.25 | 205.50 | 207.00 | 00:00:00 | | 2007-09-05 | 19,333,800 | 205.25 | 209.00 | 205.25 | 206.50 | 00:00:00 | | 2007-09-06 | 13,591,800 | 207.50 | 208.00 | 202.75 | 206.25 | 00:00:00 | | 2007-09-07 | 13,127,000 | 205.00 | 207.50 | 201.50 | 202.50 | 00:00:00 | | 2007-09-10 | 16,642,000 | 203.25 | 203.75 | 197.90 | 198.60 | 00:00:00 | | 2007-09-11 | 12,553,300 | 198.10 | 201.50 | 198.10 | 200.00 | 00:00:00 | | 2007-09-12 | 15,016,600 | 200.00 | 200.00 | 194.80 | 196.60 | 00:00:00 | | 2007-09-13 | 18,733,200 | 196.80 | 197.40 | 193.00 | 196.20 | 00:00:00 | | 2007-09-14 | 38,434,200 | 194.10 | 198.70 | 187.70 | 196.60 | 00:00:00 | | 2007-09-17 | 49,672,600 | 195.10 | 195.20 | 184.30 | 185.40 | 00:00:00 | | 2007-09-18 | 37,501,700 | 184.20 | 187.30 | 177.20 | 185.70 | 00:00:00 | | 2007-09-19 | 38,731,500 | 190.00 | 195.00 | 188.20 | 192.30 | 00:00:00 | | 2007-09-20 | 37,178,500 | 196.30 | 196.90 | 179.70 | 181.00 | 00:00:00 | | 2007-09-21 | 57,814,200 | 180.90 | 181.00 | 172.50 | 174.70 | 00:00:00 | | 2007-09-24 | 72,627,300 | 175.60 | 180.50 | 174.20 | 179.10 | 00:00:00 | | 2007-09-25 | 55,257,400 | 178.40 | 180.00 | 167.60 | 171.10 | 00:00:00 | | 2007-09-26 | 86,899,600 | 171.20 | 175.10 | 170.20 | 175.10 | 00:00:00 | | 2007-09-27 | 40,430,500 | 176.40 | 182.50 | 175.50 | 180.30 | 00:00:00 | | 2007-09-28 | 46,124,200 | 180.00 | 181.70 | 175.60 | 178.80 | 00:00:00 | | 2007-10-01 | 18,660,100 | 178.00 | 185.40 | 174.50 | 182.60 | 00:00:00 | | 2007-10-02 | 85,360,600 | 185.90 | 197.70 | 185.80 | 196.10 | 00:00:00 | | 2007-10-03 | 34,923,300 | 193.50 | 195.70 | 190.30 | 194.00 | 00:00:00 | | 2007-10-04 | 23,240,100 | 193.00 | 193.70 | 189.90 | 191.50 | 00:00:00 | | 2007-10-05 | 19,206,500 | 192.80 | 195.30 | 190.90 | 194.60 | 00:00:00 | | 2007-10-08 | 47,108,800 | 194.30 | 194.30 | 191.30 | 192.10 | 00:00:00 | | 2007-10-09 | 30,748,000 | 193.00 | 196.70 | 191.20 | 192.60 | 00:00:00 | | 2007-10-10 | 24,621,800 | 192.40 | 194.70 | 190.20 | 191.60 | 00:00:00 | | 2007-10-11 | 29,833,800 | 192.30 | 193.10 | 186.30 | 187.70 | 00:00:00 | | 2007-10-12 | 59,426,300 | 186.50 | 187.40 | 182.40 | 185.20 | 00:00:00 | | 2007-10-15 | 17,339,800 | 185.00 | 188.50 | 181.60 | 182.30 | 00:00:00 | | 2007-10-16 | 25,105,100 | 181.90 | 182.80 | 176.90 | 179.20 | 00:00:00 | | 2007-10-17 | 14,864,500 | 179.80 | 185.00 | 179.00 | 184.50 | 00:00:00 | | 2007-10-18 | 34,870,000 | 185.60 | 188.80 | 175.80 | 176.70 | 00:00:00 | | 2007-10-19 | 110,735,100 | 176.70 | 178.00 | 169.30 | 170.70 | 00:00:00 | | 2007-10-22 | 55,301,500 | 167.30 | 170.00 | 163.00 | 165.80 | 00:00:00 | | 2007-10-23 | 32,725,400 | 167.50 | 172.50 | 165.00 | 166.30 | 00:00:00 | | 2007-10-24 | 48,959,000 | 166.30 | 170.60 | 162.40 | 166.70 | 00:00:00 | | 2007-10-25 | 30,594,600 | 169.00 | 173.30 | 166.90 | 173.10 | 00:00:00 | | 2007-10-26 | 80,039,500 | 174.30 | 187.60 | 170.60 | 185.30 | 00:00:00 | | 2007-10-29 | 25,283,500 | 184.60 | 188.00 | 182.30 | 184.50 | 00:00:00 | | 2007-10-30 | 34,949,000 | 183.30 | 188.80 | 182.20 | 188.10 | 00:00:00 | | 2007-10-31 | 42,570,300 | 188.10 | 197.70 | 186.70 | 197.30 | 00:00:00 | | 2007-11-01 | 57,684,800 | 203.00 | 208.00 | 189.20 | 189.60 | 00:00:00 | | 2007-11-02 | 24,215,800 | 188.20 | 189.00 | 180.00 | 181.40 | 00:00:00 | | 2007-11-05 | 14,873,000 | 180.10 | 184.00 | 178.30 | 181.50 | 00:00:00 | | 2007-11-06 | 22,060,400 | 183.00 | 185.00 | 179.40 | 182.50 | 00:00:00 | | 2007-11-07 | 16,068,500 | 182.90 | 183.00 | 176.50 | 177.20 | 00:00:00 | | 2007-11-08 | 27,174,000 | 176.00 | 180.90 | 171.10 | 177.30 | 00:00:00 | | 2007-11-09 | 21,730,300 | 176.70 | 179.40 | 170.20 | 173.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
