|
 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 | | 2008-10-22 | 39,681,200 | 105.00 | 110.20 | 95.90 | 106.70 | 00:00:00 | | 2008-10-23 | 31,438,400 | 105.00 | 109.10 | 102.50 | 105.10 | 00:00:00 | | 2008-10-24 | 37,194,400 | 100.10 | 102.00 | 94.80 | 100.00 | 00:00:00 | | 2008-10-27 | 24,459,300 | 95.10 | 102.30 | 91.10 | 98.90 | 00:00:00 | | 2008-10-28 | 31,778,300 | 106.00 | 106.00 | 99.40 | 100.40 | 00:00:00 | | 2008-10-29 | 23,655,900 | 103.90 | 110.00 | 99.90 | 108.90 | 00:00:00 | | 2008-10-30 | 20,154,900 | 112.80 | 116.30 | 108.60 | 115.30 | 00:00:00 | | 2008-10-31 | 25,536,000 | 114.50 | 116.90 | 109.10 | 114.00 | 00:00:00 | | 2008-11-03 | 20,206,300 | 116.50 | 123.50 | 114.40 | 122.00 | 00:00:00 | | 2008-11-04 | 40,730,300 | 123.50 | 132.00 | 118.20 | 129.40 | 00:00:00 | | 2008-11-05 | 26,484,400 | 128.90 | 129.70 | 125.00 | 127.20 | 00:00:00 | | 2008-11-06 | 48,214,600 | 122.70 | 134.40 | 121.30 | 122.30 | 00:00:00 | | 2008-11-07 | 27,791,500 | 123.10 | 129.20 | 122.60 | 125.90 | 00:00:00 | | 2008-11-10 | 23,312,700 | 128.80 | 130.00 | 117.30 | 118.20 | 00:00:00 | | 2008-11-11 | 19,287,700 | 116.10 | 117.50 | 113.00 | 114.80 | 00:00:00 | | 2008-11-12 | 22,833,200 | 115.40 | 117.00 | 108.70 | 109.60 | 00:00:00 | | 2008-11-13 | 23,540,200 | 107.70 | 110.90 | 103.60 | 104.90 | 00:00:00 | | 2008-11-14 | 25,000,300 | 110.90 | 112.80 | 105.60 | 106.40 | 00:00:00 | | 2008-11-17 | 26,253,100 | 105.50 | 105.80 | 99.50 | 100.50 | 00:00:00 | | 2008-11-18 | 27,372,600 | 100.30 | 106.00 | 98.50 | 104.50 | 00:00:00 | | 2008-11-19 | 33,805,700 | 105.90 | 109.10 | 99.30 | 99.60 | 00:00:00 | | 2008-11-20 | 26,218,900 | 96.70 | 105.20 | 96.40 | 102.90 | 00:00:00 | | 2008-11-21 | 32,695,700 | 102.30 | 111.10 | 100.00 | 108.60 | 00:00:00 | | 2008-11-24 | 27,922,800 | 111.80 | 118.90 | 108.40 | 118.10 | 00:00:00 | | 2008-11-25 | 25,175,900 | 117.70 | 119.70 | 114.00 | 117.40 | 00:00:00 | | 2008-11-26 | 19,761,100 | 115.50 | 122.10 | 112.30 | 119.50 | 00:00:00 | | 2008-11-27 | 33,353,100 | 122.00 | 122.40 | 110.70 | 116.60 | 00:00:00 | | 2008-11-28 | 11,437,800 | 116.10 | 120.30 | 113.20 | 119.50 | 00:00:00 | | 2008-12-01 | 16,751,500 | 116.90 | 117.20 | 109.90 | 110.60 | 00:00:00 | | 2008-12-02 | 24,125,500 | 107.60 | 114.90 | 106.20 | 113.70 | 00:00:00 | | 2008-12-03 | 19,620,400 | 115.00 | 119.20 | 112.00 | 118.00 | 00:00:00 | | 2008-12-04 | 19,893,900 | 118.40 | 124.20 | 114.90 | 121.70 | 00:00:00 | | 2008-12-05 | 13,375,000 | 120.50 | 123.00 | 116.20 | 119.00 | 00:00:00 | | 2008-12-08 | 23,311,200 | 126.10 | 129.90 | 124.30 | 126.50 | 00:00:00 | | 2008-12-09 | 28,034,900 | 124.80 | 136.00 | 122.50 | 134.70 | 00:00:00 | | 2008-12-10 | 33,559,400 | 134.70 | 136.80 | 130.70 | 135.00 | 00:00:00 | | 2008-12-11 | 18,816,800 | 135.90 | 137.70 | 133.20 | 135.30 | 00:00:00 | | 2008-12-12 | 17,912,000 | 129.00 | 136.20 | 127.90 | 135.00 | 00:00:00 | | 2008-12-15 | 24,402,800 | 136.10 | 139.60 | 134.00 | 137.90 | 00:00:00 | | 2008-12-16 | 26,245,700 | 138.00 | 138.90 | 132.30 | 134.70 | 00:00:00 | | 2008-12-17 | 21,244,800 | 136.10 | 140.10 | 134.00 | 140.10 | 00:00:00 | | 2008-12-18 | 17,937,100 | 139.20 | 139.50 | 136.40 | 138.00 | 00:00:00 | | 2008-12-19 | 23,756,300 | 135.20 | 141.10 | 133.00 | 139.40 | 00:00:00 | | 2008-12-22 | 9,171,000 | 137.60 | 138.40 | 131.50 | 132.30 | 00:00:00 | | 2008-12-23 | 6,242,800 | 131.00 | 135.00 | 131.00 | 133.60 | 00:00:00 | | 2008-12-24 | 1,638,400 | 130.40 | 132.90 | 129.80 | 130.20 | 00:00:00 | | 2008-12-29 | 5,095,000 | 130.40 | 132.90 | 128.70 | 132.00 | 00:00:00 | | 2008-12-30 | 6,274,300 | 134.30 | 136.60 | 133.20 | 135.40 | 00:00:00 | | 2008-12-31 | 3,399,300 | 135.00 | 139.80 | 131.00 | 135.00 | 00:00:00 | | 2009-01-02 | 5,190,900 | 136.40 | 138.50 | 133.90 | 138.30 | 00:00:00 | | 2009-01-05 | 10,973,400 | 139.90 | 140.20 | 136.50 | 140.00 | 00:00:00 | | 2009-01-06 | 26,634,500 | 140.00 | 149.70 | 139.30 | 149.10 | 00:00:00 | | 2009-01-07 | 17,419,900 | 148.80 | 149.50 | 138.20 | 140.70 | 00:00:00 | | 2009-01-08 | 14,965,400 | 140.60 | 143.40 | 133.30 | 135.90 | 00:00:00 | | 2009-01-09 | 17,725,300 | 136.80 | 142.70 | 136.00 | 140.90 | 00:00:00 | | 2009-01-12 | 12,493,000 | 140.80 | 142.80 | 138.60 | 140.00 | 00:00:00 | | 2009-01-13 | 14,737,100 | 139.00 | 139.90 | 133.70 | 137.50 | 00:00:00 | | 2009-01-14 | 20,500,100 | 139.80 | 139.80 | 128.20 | 131.70 | 00:00:00 | | 2009-01-15 | 32,303,200 | 130.50 | 134.40 | 126.90 | 127.60 | 00:00:00 | | 2009-01-16 | 16,596,800 | 131.50 | 133.70 | 129.10 | 129.80 | 00:00:00 | | 2009-01-19 | 15,586,700 | 132.60 | 132.80 | 128.50 | 131.80 | 00:00:00 | | 2009-01-20 | 16,143,000 | 131.90 | 133.60 | 125.50 | 127.10 | 00:00:00 | | 2009-01-21 | 21,763,900 | 125.30 | 128.40 | 122.80 | 125.60 | 00:00:00 | | 2009-01-22 | 16,340,500 | 127.00 | 129.60 | 123.50 | 126.80 | 00:00:00 | | 2009-01-23 | 20,895,700 | 126.70 | 127.80 | 124.00 | 126.90 | 00:00:00 | | 2009-01-26 | 20,332,900 | 125.50 | 132.90 | 122.00 | 131.10 | 00:00:00 | | 2009-01-27 | 13,922,600 | 131.40 | 134.30 | 129.90 | 133.20 | 00:00:00 | | 2009-01-28 | 25,186,000 | 139.00 | 141.90 | 137.30 | 141.10 | 00:00:00 | | 2009-01-29 | 19,091,700 | 139.80 | 143.00 | 135.20 | 136.90 | 00:00:00 | | 2009-01-30 | 13,944,400 | 136.60 | 142.10 | 136.30 | 139.10 | 00:00:00 | | 2009-02-02 | 9,736,600 | 137.20 | 138.60 | 134.60 | 136.20 | 00:00:00 | | 2009-02-03 | 15,745,400 | 136.90 | 137.60 | 132.10 | 135.00 | 00:00:00 | | 2009-02-04 | 19,463,700 | 136.80 | 141.20 | 135.50 | 139.40 | 00:00:00 | | 2009-02-05 | 14,860,900 | 136.50 | 141.80 | 134.60 | 140.10 | 00:00:00 | | 2009-02-06 | 26,499,400 | 140.70 | 148.30 | 139.00 | 145.70 | 00:00:00 | | 2009-02-09 | 15,575,500 | 145.00 | 146.30 | 141.50 | 145.20 | 00:00:00 | | 2009-02-10 | 21,570,400 | 144.30 | 145.10 | 137.50 | 138.60 | 00:00:00 | | 2009-02-11 | 18,331,400 | 136.10 | 140.70 | 133.00 | 139.90 | 00:00:00 | | 2009-02-12 | 18,821,200 | 139.00 | 139.00 | 134.60 | 136.70 | 00:00:00 | | 2009-02-13 | 20,063,300 | 139.00 | 146.00 | 138.90 | 141.70 | 00:00:00 | | 2009-02-16 | 11,003,100 | 140.90 | 143.90 | 139.70 | 140.00 | 00:00:00 | | 2009-02-17 | 21,229,100 | 139.80 | 139.80 | 131.20 | 133.70 | 00:00:00 | | 2009-02-18 | 15,593,600 | 133.60 | 134.50 | 128.60 | 131.80 | 00:00:00 | | 2009-02-19 | 31,057,600 | 135.00 | 140.00 | 128.00 | 128.70 | 00:00:00 | | 2009-02-20 | 14,994,000 | 127.90 | 128.90 | 122.70 | 124.50 | 00:00:00 | | 2009-02-23 | 16,866,200 | 126.70 | 128.80 | 123.20 | 124.30 | 00:00:00 | | 2009-02-24 | 15,951,700 | 123.70 | 126.40 | 122.10 | 125.30 | 00:00:00 | | 2009-02-25 | 19,939,000 | 127.40 | 131.20 | 126.50 | 129.20 | 00:00:00 | | 2009-02-26 | 16,171,100 | 131.10 | 134.70 | 130.20 | 132.60 | 00:00:00 | | 2009-02-27 | 29,672,200 | 130.20 | 130.30 | 124.10 | 126.50 | 00:00:00 | | 2009-03-02 | 26,666,400 | 123.20 | 124.60 | 118.00 | 118.70 | 00:00:00 | | 2009-03-03 | 34,441,200 | 119.30 | 125.80 | 119.10 | 123.90 | 00:00:00 | | 2009-03-04 | 18,811,700 | 124.60 | 127.10 | 121.70 | 126.30 | 00:00:00 | | 2009-03-05 | 15,615,400 | 125.60 | 127.00 | 122.90 | 124.70 | 00:00:00 | | 2009-03-06 | 24,742,000 | 124.00 | 124.50 | 119.00 | 120.00 | 00:00:00 | | 2009-03-09 | 16,899,600 | 121.20 | 121.20 | 115.50 | 118.00 | 00:00:00 | | 2009-03-10 | 28,877,800 | 117.20 | 127.80 | 115.00 | 127.50 | 00:00:00 | | 2009-03-11 | 29,229,900 | 128.00 | 134.90 | 126.80 | 131.50 | 00:00:00 | | 2009-03-12 | 23,998,100 | 131.30 | 132.20 | 124.20 | 129.00 | 00:00:00 | | 2009-03-13 | 12,024,600 | 131.80 | 131.80 | 128.20 | 129.10 | 00:00:00 | | 2009-03-16 | 8,724,200 | 132.20 | 134.80 | 130.80 | 133.70 | 00:00:00 | | 2009-03-17 | 13,102,300 | 132.00 | 135.00 | 130.60 | 134.60 | 00:00:00 | | 2009-03-18 | 17,980,700 | 135.90 | 139.50 | 135.00 | 137.10 | 00:00:00 | | 2009-03-19 | 23,377,400 | 139.10 | 144.20 | 137.30 | 139.60 | 00:00:00 | | 2009-03-20 | 24,708,500 | 138.70 | 141.40 | 135.70 | 141.20 | 00:00:00 | | 2009-03-23 | 17,907,800 | 142.00 | 144.00 | 136.40 | 139.10 | 00:00:00 | | 2009-03-24 | 15,607,700 | 141.80 | 144.60 | 138.90 | 140.80 | 00:00:00 | | 2009-03-25 | 27,866,000 | 140.60 | 145.00 | 137.40 | 142.30 | 00:00:00 | | 2009-03-26 | 22,991,600 | 139.90 | 148.90 | 134.20 | 139.00 | 00:00:00 | | 2009-03-27 | 13,325,100 | 138.30 | 141.00 | 137.90 | 139.50 | 00:00:00 | | 2009-03-30 | 22,316,300 | 136.10 | 142.80 | 135.30 | 140.80 | 00:00:00 | | 2009-03-31 | 29,470,000 | 141.90 | 150.70 | 141.00 | 149.70 | 00:00:00 | | 2009-04-01 | 29,726,800 | 148.20 | 157.90 | 147.50 | 156.90 | 00:00:00 | | 2009-04-02 | 33,992,100 | 158.20 | 164.90 | 158.10 | 164.40 | 00:00:00 | | 2009-04-03 | 37,046,800 | 164.80 | 173.80 | 160.50 | 172.50 | 00:00:00 | | 2009-04-06 | 28,999,700 | 173.50 | 174.40 | 161.00 | 162.10 | 00:00:00 | | 2009-04-07 | 13,994,700 | 163.90 | 164.20 | 158.60 | 160.00 | 00:00:00 | | 2009-04-08 | 25,510,200 | 161.90 | 164.70 | 155.20 | 162.70 | 00:00:00 | | 2009-04-09 | 23,847,200 | 165.00 | 165.20 | 162.20 | 164.00 | 00:00:00 | | 2009-04-14 | 26,086,100 | 165.00 | 165.40 | 160.50 | 161.40 | 00:00:00 | | 2009-04-15 | 13,096,100 | 159.90 | 162.20 | 157.70 | 160.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
