|
 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 | | 2001-05-21 | 5,794,213 | 437.62 | 437.62 | 410.56 | 416.07 | 00:00:00 | | 2001-05-22 | 8,289,654 | 415.78 | 424.14 | 415.31 | 419.11 | 00:00:00 | | 2001-05-23 | 16,205,724 | 419.58 | 435.72 | 419.58 | 422.24 | 00:00:00 | | 2001-05-24 | 6,501,699 | 428.79 | 428.88 | 421.48 | 422.90 | 00:00:00 | | 2001-05-25 | 9,612,462 | 422.43 | 440.46 | 413.41 | 423.85 | 00:00:00 | | 2001-05-28 | 0 | 561.31 | 561.31 | 561.31 | 561.31 | 00:00:00 | | 2001-05-29 | 8,281,668 | 423.85 | 432.68 | 420.15 | 427.17 | 00:00:00 | | 2001-05-30 | 10,280,262 | 432.87 | 435.05 | 416.73 | 417.49 | 00:00:00 | | 2001-05-31 | 12,014,937 | 414.83 | 436.67 | 412.93 | 422.43 | 00:00:00 | | 2001-06-01 | 5,372,129 | 424.90 | 431.45 | 420.05 | 422.43 | 00:00:00 | | 2001-06-04 | 6,295,074 | 422.43 | 431.45 | 422.43 | 429.83 | 00:00:00 | | 2001-06-05 | 4,060,131 | 429.07 | 433.34 | 419.39 | 425.75 | 00:00:00 | | 2001-06-06 | 12,259,809 | 425.94 | 428.88 | 415.31 | 419.11 | 00:00:00 | | 2001-06-07 | 8,594,862 | 417.68 | 422.90 | 414.36 | 422.90 | 00:00:00 | | 2001-06-08 | 5,406,022 | 418.44 | 421.48 | 414.83 | 419.86 | 00:00:00 | | 2001-06-11 | 5,368,360 | 419.58 | 420.34 | 412.46 | 412.46 | 00:00:00 | | 2001-06-12 | 5,111,557 | 412.27 | 413.88 | 405.15 | 408.19 | 00:00:00 | | 2001-06-13 | 4,315,247 | 408.19 | 412.08 | 403.73 | 407.05 | 00:00:00 | | 2001-06-14 | 4,516,751 | 406.29 | 411.99 | 396.80 | 397.27 | 00:00:00 | | 2001-06-15 | 23,127,534 | 405.82 | 405.82 | 360.72 | 365.28 | 00:00:00 | | 2001-06-18 | 11,425,736 | 365.47 | 369.08 | 351.71 | 355.03 | 00:00:00 | | 2001-06-19 | 13,720,526 | 357.12 | 375.91 | 355.03 | 372.88 | 00:00:00 | | 2001-06-20 | 12,798,069 | 387.30 | 387.30 | 361.67 | 369.55 | 00:00:00 | | 2001-06-21 | 4,065,950 | 370.60 | 376.67 | 364.52 | 371.17 | 00:00:00 | | 2001-06-22 | 6,450,699 | 372.59 | 381.13 | 369.74 | 381.13 | 00:00:00 | | 2001-06-25 | 8,929,730 | 379.71 | 388.25 | 379.71 | 381.61 | 00:00:00 | | 2001-06-26 | 5,036,126 | 383.51 | 387.78 | 373.82 | 377.81 | 00:00:00 | | 2001-06-27 | 8,101,947 | 376.39 | 380.66 | 373.07 | 379.71 | 00:00:00 | | 2001-06-28 | 10,010,396 | 379.71 | 384.46 | 371.93 | 374.30 | 00:00:00 | | 2001-06-29 | 6,581,792 | 372.12 | 377.81 | 364.52 | 365.28 | 00:00:00 | | 2001-07-02 | 16,618,753 | 365.28 | 370.22 | 360.25 | 362.43 | 00:00:00 | | 2001-07-03 | 28,945,465 | 355.98 | 381.61 | 352.18 | 361.67 | 00:00:00 | | 2001-07-04 | 6,362,168 | 363.57 | 363.57 | 356.93 | 358.16 | 00:00:00 | | 2001-07-05 | 7,777,942 | 359.78 | 361.67 | 357.88 | 360.06 | 00:00:00 | | 2001-07-06 | 26,446,311 | 362.62 | 375.91 | 362.62 | 372.40 | 00:00:00 | | 2001-07-09 | 14,823,940 | 374.20 | 385.88 | 369.74 | 372.12 | 00:00:00 | | 2001-07-10 | 9,627,732 | 373.73 | 387.59 | 371.45 | 379.71 | 00:00:00 | | 2001-07-11 | 10,383,131 | 383.98 | 390.63 | 376.86 | 386.17 | 00:00:00 | | 2001-07-12 | 7,114,144 | 385.69 | 388.25 | 381.61 | 385.88 | 00:00:00 | | 2001-07-13 | 5,674,836 | 387.30 | 388.06 | 379.99 | 383.03 | 00:00:00 | | 2001-07-16 | 4,684,630 | 383.51 | 387.30 | 379.24 | 386.64 | 00:00:00 | | 2001-07-17 | 6,542,173 | 386.64 | 387.30 | 382.08 | 386.36 | 00:00:00 | | 2001-07-18 | 8,569,624 | 384.84 | 398.70 | 384.84 | 393.95 | 00:00:00 | | 2001-07-19 | 12,154,409 | 393.95 | 400.59 | 375.72 | 383.51 | 00:00:00 | | 2001-07-20 | 12,356,587 | 379.33 | 385.41 | 372.12 | 379.71 | 00:00:00 | | 2001-07-23 | 5,497,784 | 377.81 | 384.46 | 377.81 | 382.37 | 00:00:00 | | 2001-07-24 | 5,643,297 | 393.95 | 393.95 | 373.54 | 376.67 | 00:00:00 | | 2001-07-25 | 3,872,497 | 378.76 | 380.66 | 364.05 | 369.74 | 00:00:00 | | 2001-07-26 | 1,781,231 | 369.55 | 371.45 | 365.00 | 367.65 | 00:00:00 | | 2001-07-27 | 7,502,615 | 366.23 | 372.40 | 356.93 | 368.79 | 00:00:00 | | 2001-07-30 | 15,307,149 | 366.33 | 382.37 | 365.47 | 379.71 | 00:00:00 | | 2001-07-31 | 7,503,769 | 379.71 | 379.71 | 371.93 | 379.24 | 00:00:00 | | 2001-08-01 | 21,322,011 | 378.76 | 378.95 | 356.93 | 361.96 | 00:00:00 | | 2001-08-02 | 31,980,596 | 365.47 | 365.47 | 344.59 | 355.03 | 00:00:00 | | 2001-08-03 | 12,378,218 | 358.45 | 370.22 | 356.26 | 366.89 | 00:00:00 | | 2001-08-06 | 5,896,946 | 364.71 | 376.39 | 363.19 | 365.47 | 00:00:00 | | 2001-08-07 | 12,197,175 | 357.21 | 358.45 | 356.45 | 357.21 | 00:00:00 | | 2001-08-08 | 8,057,346 | 358.83 | 360.72 | 354.08 | 356.74 | 00:00:00 | | 2001-08-09 | 3,419,390 | 352.18 | 360.53 | 351.14 | 351.71 | 00:00:00 | | 2001-08-10 | 6,834,266 | 357.21 | 357.21 | 345.82 | 351.23 | 00:00:00 | | 2001-08-13 | 6,238,946 | 352.56 | 355.98 | 346.49 | 354.55 | 00:00:00 | | 2001-08-14 | 5,005,679 | 355.03 | 359.78 | 353.13 | 354.55 | 00:00:00 | | 2001-08-15 | 3,786,447 | 357.02 | 357.02 | 352.66 | 355.03 | 00:00:00 | | 2001-08-16 | 4,495,417 | 354.08 | 357.40 | 347.91 | 347.91 | 00:00:00 | | 2001-08-17 | 3,903,045 | 351.99 | 355.98 | 335.09 | 355.98 | 00:00:00 | | 2001-08-20 | 8,261,806 | 345.35 | 364.05 | 341.55 | 346.01 | 00:00:00 | | 2001-08-21 | 4,349,661 | 348.38 | 350.28 | 344.59 | 345.82 | 00:00:00 | | 2001-08-22 | 11,990,022 | 343.92 | 357.69 | 339.84 | 352.18 | 00:00:00 | | 2001-08-23 | 3,677,121 | 352.18 | 356.26 | 346.49 | 348.19 | 00:00:00 | | 2001-08-24 | 10,126,920 | 347.72 | 359.11 | 346.49 | 348.38 | 00:00:00 | | 2001-08-27 | 0 | 461.37 | 461.37 | 461.37 | 461.37 | 00:00:00 | | 2001-08-28 | 6,049,482 | 325.34 | 332.25 | 321.89 | 324.48 | 00:00:00 | | 2001-08-29 | 5,516,291 | 325.77 | 326.21 | 320.16 | 323.62 | 00:00:00 | | 2001-08-30 | 7,888,511 | 319.30 | 326.21 | 319.30 | 321.89 | 00:00:00 | | 2001-08-31 | 4,616,107 | 321.89 | 325.47 | 314.77 | 321.68 | 00:00:00 | | 2001-09-03 | 5,729,585 | 322.32 | 324.70 | 313.48 | 315.20 | 00:00:00 | | 2001-09-04 | 16,875,359 | 313.26 | 317.40 | 304.63 | 306.36 | 00:00:00 | | 2001-09-05 | 16,960,486 | 306.36 | 308.08 | 289.10 | 295.79 | 00:00:00 | | 2001-09-06 | 20,380,345 | 293.41 | 302.04 | 273.56 | 276.15 | 00:00:00 | | 2001-09-07 | 14,027,125 | 271.84 | 286.51 | 271.84 | 283.92 | 00:00:00 | | 2001-09-10 | 20,238,619 | 283.83 | 288.93 | 274.86 | 278.74 | 00:00:00 | | 2001-09-11 | 14,791,062 | 282.19 | 284.35 | 246.81 | 248.11 | 00:00:00 | | 2001-09-12 | 8,780,942 | 235.59 | 254.58 | 228.69 | 254.58 | 00:00:00 | | 2001-09-13 | 12,516,549 | 250.26 | 262.60 | 241.63 | 255.01 | 00:00:00 | | 2001-09-14 | 9,183,031 | 255.01 | 259.15 | 238.18 | 243.79 | 00:00:00 | | 2001-09-17 | 10,098,893 | 240.77 | 241.63 | 226.10 | 241.63 | 00:00:00 | | 2001-09-18 | 18,219,116 | 232.14 | 247.67 | 232.14 | 244.22 | 00:00:00 | | 2001-09-19 | 13,635,421 | 246.64 | 246.64 | 233.00 | 237.32 | 00:00:00 | | 2001-09-20 | 32,053,500 | 239.05 | 242.07 | 234.30 | 241.63 | 00:00:00 | | 2001-09-21 | 17,810,476 | 241.63 | 241.89 | 214.02 | 238.18 | 00:00:00 | | 2001-09-24 | 10,955,823 | 245.95 | 250.09 | 233.87 | 245.95 | 00:00:00 | | 2001-09-25 | 12,564,380 | 246.21 | 246.21 | 233.44 | 245.95 | 00:00:00 | | 2001-09-26 | 12,554,622 | 243.79 | 253.11 | 239.91 | 239.91 | 00:00:00 | | 2001-09-27 | 39,845,981 | 233.26 | 261.91 | 233.26 | 258.89 | 00:00:00 | | 2001-09-28 | 9,440,517 | 263.21 | 280.47 | 251.99 | 267.52 | 00:00:00 | | 2001-10-01 | 6,096,292 | 269.08 | 271.84 | 254.58 | 254.58 | 00:00:00 | | 2001-10-02 | 16,820,078 | 256.99 | 267.95 | 256.99 | 267.95 | 00:00:00 | | 2001-10-03 | 11,873,968 | 271.84 | 280.04 | 267.52 | 277.66 | 00:00:00 | | 2001-10-04 | 9,822,006 | 279.43 | 290.82 | 278.57 | 290.82 | 00:00:00 | | 2001-10-05 | 8,837,365 | 295.14 | 297.73 | 280.47 | 284.78 | 00:00:00 | | 2001-10-08 | 6,612,877 | 280.47 | 292.12 | 280.47 | 289.74 | 00:00:00 | | 2001-10-09 | 7,682,791 | 289.10 | 305.06 | 289.10 | 294.06 | 00:00:00 | | 2001-10-10 | 8,271,143 | 297.30 | 311.54 | 295.35 | 305.71 | 00:00:00 | | 2001-10-11 | 10,920,310 | 305.93 | 319.30 | 302.04 | 308.08 | 00:00:00 | | 2001-10-12 | 8,225,370 | 308.95 | 314.56 | 302.47 | 310.89 | 00:00:00 | | 2001-10-15 | 8,462,050 | 305.75 | 305.75 | 291.69 | 292.12 | 00:00:00 | | 2001-10-16 | 11,041,812 | 292.12 | 303.77 | 289.53 | 292.98 | 00:00:00 | | 2001-10-17 | 12,312,947 | 296.26 | 302.04 | 289.10 | 296.86 | 00:00:00 | | 2001-10-18 | 10,964,885 | 294.81 | 299.45 | 290.82 | 293.63 | 00:00:00 | | 2001-10-19 | 10,013,808 | 292.81 | 295.57 | 286.51 | 286.51 | 00:00:00 | | 2001-10-22 | 14,236,726 | 289.36 | 294.28 | 280.73 | 291.69 | 00:00:00 | | 2001-10-23 | 20,698,189 | 292.03 | 294.28 | 281.76 | 289.10 | 00:00:00 | | 2001-10-24 | 15,085,392 | 289.10 | 305.49 | 285.56 | 297.30 | 00:00:00 | | 2001-10-25 | 5,680,940 | 300.95 | 303.77 | 290.18 | 295.35 | 00:00:00 | | 2001-10-26 | 8,188,497 | 302.04 | 303.34 | 296.86 | 299.88 | 00:00:00 | | 2001-10-29 | 6,953,834 | 306.36 | 306.36 | 289.10 | 289.10 | 00:00:00 | | 2001-10-30 | 4,417,202 | 293.41 | 293.41 | 285.00 | 285.00 | 00:00:00 | | 2001-10-31 | 16,132,670 | 280.47 | 289.79 | 274.43 | 276.15 | 00:00:00 | | 2001-11-01 | 4,857,041 | 280.47 | 289.10 | 278.74 | 287.16 | 00:00:00 | | 2001-11-02 | 2,746,474 | 286.94 | 302.04 | 285.21 | 297.30 | 00:00:00 | | 2001-11-05 | 11,648,790 | 291.51 | 306.36 | 290.82 | 300.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
