|
 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 | | 2007-11-09 | 21,730,300 | 176.70 | 179.40 | 170.20 | 173.90 | 00:00:00 | | 2007-11-12 | 15,905,100 | 173.00 | 176.90 | 171.00 | 174.40 | 00:00:00 | | 2007-11-13 | 14,172,300 | 172.70 | 178.50 | 172.10 | 176.30 | 00:00:00 | | 2007-11-14 | 15,444,700 | 178.00 | 182.70 | 175.50 | 182.40 | 00:00:00 | | 2007-11-15 | 22,982,800 | 184.40 | 187.00 | 182.40 | 183.10 | 00:00:00 | | 2007-11-16 | 26,163,500 | 183.00 | 183.60 | 173.00 | 173.60 | 00:00:00 | | 2007-11-19 | 32,239,400 | 173.60 | 173.70 | 160.30 | 160.30 | 00:00:00 | | 2007-11-20 | 27,616,000 | 161.10 | 170.10 | 158.00 | 169.50 | 00:00:00 | | 2007-11-21 | 26,460,100 | 167.20 | 167.20 | 159.00 | 160.60 | 00:00:00 | | 2007-11-22 | 14,780,100 | 162.30 | 163.70 | 158.70 | 163.10 | 00:00:00 | | 2007-11-23 | 13,587,200 | 162.40 | 169.30 | 161.50 | 168.20 | 00:00:00 | | 2007-11-26 | 15,431,600 | 168.70 | 172.00 | 162.00 | 162.80 | 00:00:00 | | 2007-11-27 | 27,601,800 | 161.10 | 162.80 | 153.40 | 159.10 | 00:00:00 | | 2007-11-28 | 27,632,600 | 160.10 | 160.50 | 154.30 | 160.00 | 00:00:00 | | 2007-11-29 | 40,499,500 | 167.10 | 168.10 | 155.00 | 157.70 | 00:00:00 | | 2007-11-30 | 31,266,400 | 157.80 | 158.80 | 150.90 | 152.30 | 00:00:00 | | 2007-12-03 | 25,303,400 | 152.90 | 160.50 | 152.20 | 158.30 | 00:00:00 | | 2007-12-04 | 35,246,600 | 159.00 | 159.20 | 150.00 | 151.20 | 00:00:00 | | 2007-12-05 | 25,920,600 | 152.00 | 158.70 | 151.50 | 158.30 | 00:00:00 | | 2007-12-06 | 51,724,700 | 159.00 | 162.20 | 147.50 | 151.10 | 00:00:00 | | 2007-12-07 | 21,619,300 | 152.00 | 161.40 | 151.90 | 159.20 | 00:00:00 | | 2007-12-10 | 24,847,400 | 158.80 | 166.20 | 158.80 | 165.20 | 00:00:00 | | 2007-12-11 | 21,171,900 | 164.70 | 165.30 | 158.90 | 159.40 | 00:00:00 | | 2007-12-12 | 56,728,500 | 156.20 | 164.40 | 155.60 | 163.40 | 00:00:00 | | 2007-12-13 | 20,509,900 | 161.10 | 161.60 | 157.20 | 157.70 | 00:00:00 | | 2007-12-14 | 25,713,200 | 158.10 | 159.40 | 152.60 | 154.60 | 00:00:00 | | 2007-12-17 | 19,793,400 | 152.10 | 153.10 | 147.00 | 147.70 | 00:00:00 | | 2007-12-18 | 25,031,100 | 146.40 | 152.80 | 146.10 | 147.50 | 00:00:00 | | 2007-12-19 | 25,839,500 | 148.00 | 149.00 | 142.60 | 143.10 | 00:00:00 | | 2007-12-20 | 30,614,500 | 143.50 | 145.50 | 141.40 | 143.10 | 00:00:00 | | 2007-12-21 | 25,677,600 | 146.00 | 149.00 | 144.30 | 146.00 | 00:00:00 | | 2007-12-24 | 1,541,300 | 146.00 | 148.60 | 143.20 | 148.60 | 00:00:00 | | 2007-12-27 | 10,364,800 | 147.00 | 148.30 | 143.90 | 144.70 | 00:00:00 | | 2007-12-28 | 5,758,600 | 144.10 | 147.90 | 143.60 | 144.70 | 00:00:00 | | 2007-12-31 | 4,663,500 | 144.10 | 146.00 | 143.20 | 145.60 | 00:00:00 | | 2008-01-02 | 12,659,700 | 145.80 | 149.50 | 144.80 | 146.70 | 00:00:00 | | 2008-01-03 | 31,236,100 | 140.00 | 142.00 | 134.90 | 139.50 | 00:00:00 | | 2008-01-04 | 37,032,900 | 139.50 | 140.50 | 129.40 | 130.00 | 00:00:00 | | 2008-01-07 | 35,237,700 | 129.10 | 132.90 | 120.60 | 123.50 | 00:00:00 | | 2008-01-08 | 42,071,300 | 123.90 | 128.20 | 118.10 | 126.20 | 00:00:00 | | 2008-01-09 | 59,049,900 | 122.40 | 123.40 | 114.80 | 115.30 | 00:00:00 | | 2008-01-10 | 87,007,700 | 118.50 | 123.90 | 117.80 | 119.60 | 00:00:00 | | 2008-01-11 | 49,273,700 | 120.00 | 128.90 | 118.00 | 126.60 | 00:00:00 | | 2008-01-14 | 35,541,000 | 126.40 | 132.50 | 124.10 | 131.10 | 00:00:00 | | 2008-01-15 | 34,483,500 | 129.80 | 129.80 | 121.30 | 122.20 | 00:00:00 | | 2008-01-16 | 39,814,400 | 121.60 | 130.80 | 120.00 | 125.70 | 00:00:00 | | 2008-01-17 | 35,950,400 | 126.50 | 132.00 | 123.60 | 124.50 | 00:00:00 | | 2008-01-18 | 33,469,100 | 124.50 | 131.20 | 122.50 | 129.90 | 00:00:00 | | 2008-01-21 | 45,592,800 | 126.90 | 132.00 | 124.50 | 129.70 | 00:00:00 | | 2008-01-22 | 51,757,800 | 126.60 | 142.50 | 126.00 | 141.90 | 00:00:00 | | 2008-01-23 | 71,682,800 | 146.10 | 147.90 | 132.90 | 135.70 | 00:00:00 | | 2008-01-24 | 49,083,800 | 142.00 | 143.70 | 137.60 | 142.60 | 00:00:00 | | 2008-01-25 | 41,013,300 | 146.50 | 146.50 | 136.90 | 141.70 | 00:00:00 | | 2008-01-28 | 22,078,700 | 140.10 | 141.50 | 136.40 | 137.40 | 00:00:00 | | 2008-01-29 | 30,685,200 | 138.00 | 144.30 | 136.70 | 143.00 | 00:00:00 | | 2008-01-30 | 19,466,700 | 141.90 | 144.20 | 140.60 | 142.20 | 00:00:00 | | 2008-01-31 | 22,781,900 | 141.10 | 145.70 | 136.50 | 145.60 | 00:00:00 | | 2008-02-01 | 36,662,100 | 147.20 | 153.50 | 145.40 | 150.80 | 00:00:00 | | 2008-02-04 | 39,407,200 | 157.40 | 159.10 | 148.00 | 153.60 | 00:00:00 | | 2008-02-05 | 66,538,900 | 153.50 | 154.30 | 141.50 | 141.60 | 00:00:00 | | 2008-02-06 | 28,005,700 | 141.70 | 143.90 | 138.60 | 141.70 | 00:00:00 | | 2008-02-07 | 45,170,400 | 140.30 | 142.00 | 134.00 | 135.90 | 00:00:00 | | 2008-02-08 | 35,985,000 | 137.90 | 137.90 | 131.70 | 135.00 | 00:00:00 | | 2008-02-11 | 27,140,200 | 134.70 | 136.80 | 131.70 | 132.50 | 00:00:00 | | 2008-02-12 | 28,061,600 | 134.30 | 136.90 | 131.90 | 136.30 | 00:00:00 | | 2008-02-13 | 23,083,900 | 135.60 | 136.10 | 131.00 | 135.60 | 00:00:00 | | 2008-02-14 | 26,288,100 | 138.00 | 138.30 | 131.50 | 132.10 | 00:00:00 | | 2008-02-15 | 24,134,200 | 131.90 | 132.90 | 127.50 | 128.80 | 00:00:00 | | 2008-02-18 | 16,743,700 | 129.90 | 132.00 | 127.90 | 131.60 | 00:00:00 | | 2008-02-19 | 28,596,900 | 130.50 | 137.00 | 128.90 | 136.70 | 00:00:00 | | 2008-02-20 | 40,072,600 | 134.40 | 135.30 | 131.20 | 132.00 | 00:00:00 | | 2008-02-21 | 36,037,700 | 134.90 | 137.00 | 130.90 | 135.50 | 00:00:00 | | 2008-02-22 | 25,987,500 | 134.50 | 134.50 | 129.50 | 129.80 | 00:00:00 | | 2008-02-25 | 19,954,900 | 131.30 | 135.00 | 128.90 | 134.60 | 00:00:00 | | 2008-02-26 | 22,080,600 | 135.50 | 137.40 | 131.70 | 134.30 | 00:00:00 | | 2008-02-27 | 25,764,800 | 134.60 | 137.40 | 133.10 | 137.20 | 00:00:00 | | 2008-02-28 | 17,701,200 | 136.90 | 137.40 | 132.40 | 133.40 | 00:00:00 | | 2008-02-29 | 20,216,100 | 133.20 | 134.40 | 130.20 | 131.10 | 00:00:00 | | 2008-03-03 | 31,517,200 | 128.80 | 132.10 | 125.40 | 126.00 | 00:00:00 | | 2008-03-04 | 43,533,400 | 126.90 | 131.00 | 124.50 | 126.10 | 00:00:00 | | 2008-03-05 | 24,589,900 | 128.00 | 131.20 | 125.50 | 131.00 | 00:00:00 | | 2008-03-06 | 30,021,500 | 131.50 | 133.00 | 128.90 | 130.20 | 00:00:00 | | 2008-03-07 | 39,914,200 | 129.30 | 130.50 | 127.20 | 128.00 | 00:00:00 | | 2008-03-10 | 22,950,100 | 127.40 | 130.30 | 125.60 | 126.20 | 00:00:00 | | 2008-03-11 | 38,209,700 | 126.10 | 132.70 | 125.10 | 131.70 | 00:00:00 | | 2008-03-12 | 29,087,600 | 133.00 | 137.00 | 130.00 | 135.70 | 00:00:00 | | 2008-03-13 | 31,250,700 | 132.60 | 134.00 | 129.00 | 129.90 | 00:00:00 | | 2008-03-14 | 29,290,300 | 130.40 | 132.60 | 127.90 | 130.30 | 00:00:00 | | 2008-03-17 | 29,298,070 | 126.30 | 128.00 | 122.70 | 125.00 | 00:00:00 | | 2008-03-18 | 27,412,900 | 127.50 | 132.40 | 125.80 | 131.70 | 00:00:00 | | 2008-03-19 | 36,748,000 | 133.50 | 133.50 | 126.10 | 126.50 | 00:00:00 | | 2008-03-20 | 55,969,000 | 124.90 | 131.60 | 123.00 | 125.00 | 00:00:00 | | 2008-03-25 | 41,905,900 | 128.70 | 137.90 | 125.10 | 133.90 | 00:00:00 | | 2008-03-26 | 32,131,700 | 133.50 | 139.60 | 132.10 | 135.10 | 00:00:00 | | 2008-03-27 | 45,322,600 | 133.20 | 135.90 | 128.20 | 130.40 | 00:00:00 | | 2008-03-28 | 42,416,300 | 131.30 | 133.50 | 126.50 | 131.00 | 00:00:00 | | 2008-03-31 | 25,158,600 | 129.30 | 132.00 | 126.90 | 132.00 | 00:00:00 | | 2008-04-01 | 45,270,500 | 130.90 | 143.20 | 130.90 | 142.30 | 00:00:00 | | 2008-04-02 | 26,801,800 | 142.50 | 144.60 | 140.20 | 144.60 | 00:00:00 | | 2008-04-03 | 21,740,400 | 144.70 | 144.80 | 136.50 | 137.80 | 00:00:00 | | 2008-04-04 | 25,172,400 | 138.70 | 138.70 | 132.50 | 133.70 | 00:00:00 | | 2008-04-07 | 21,911,700 | 134.40 | 137.20 | 133.00 | 133.70 | 00:00:00 | | 2008-04-08 | 32,082,200 | 132.40 | 132.60 | 129.90 | 130.40 | 00:00:00 | | 2008-04-09 | 19,198,900 | 130.00 | 132.30 | 128.20 | 130.50 | 00:00:00 | | 2008-04-10 | 32,258,500 | 130.50 | 131.90 | 123.00 | 127.10 | 00:00:00 | | 2008-04-11 | 18,492,700 | 128.60 | 129.50 | 125.50 | 126.00 | 00:00:00 | | 2008-04-14 | 24,187,300 | 125.00 | 126.70 | 122.10 | 122.10 | 00:00:00 | | 2008-04-15 | 25,836,100 | 123.10 | 125.10 | 120.50 | 124.20 | 00:00:00 | | 2008-04-16 | 28,411,900 | 124.10 | 127.50 | 119.60 | 127.30 | 00:00:00 | | 2008-04-17 | 19,981,800 | 127.00 | 128.30 | 121.60 | 123.10 | 00:00:00 | | 2008-04-18 | 25,555,700 | 124.00 | 130.00 | 123.30 | 129.50 | 00:00:00 | | 2008-04-21 | 23,841,000 | 129.20 | 130.70 | 126.90 | 128.10 | 00:00:00 | | 2008-04-22 | 24,774,100 | 127.60 | 128.20 | 122.70 | 124.50 | 00:00:00 | | 2008-04-23 | 26,081,100 | 125.10 | 127.80 | 123.90 | 127.20 | 00:00:00 | | 2008-04-24 | 16,792,200 | 125.60 | 127.00 | 122.00 | 124.90 | 00:00:00 | | 2008-04-25 | 25,912,300 | 125.70 | 129.50 | 125.70 | 128.70 | 00:00:00 | | 2008-04-28 | 20,296,600 | 129.50 | 133.20 | 128.00 | 131.00 | 00:00:00 | | 2008-04-29 | 22,314,400 | 129.80 | 131.70 | 129.60 | 131.30 | 00:00:00 | | 2008-04-30 | 25,818,400 | 130.70 | 134.10 | 130.00 | 132.80 | 00:00:00 | | 2008-05-01 | 11,325,900 | 128.30 | 131.10 | 127.70 | 131.00 | 00:00:00 | | 2008-05-02 | 30,211,700 | 133.00 | 139.10 | 132.80 | 138.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
