|
 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 | | 2018-09-18 | 11,779,818 | 266.20 | 266.90 | 262.30 | 263.60 | 00:00:00 | | 2018-09-19 | 42,698,013 | 253.00 | 257.30 | 241.70 | 247.00 | 00:00:00 | | 2018-09-20 | 18,558,336 | 245.50 | 246.20 | 241.40 | 242.70 | 00:00:00 | | 2018-09-21 | 23,062,565 | 244.50 | 257.10 | 244.00 | 256.30 | 00:00:00 | | 2018-09-24 | 17,062,736 | 254.10 | 257.00 | 250.20 | 255.40 | 00:00:00 | | 2018-09-25 | 9,501,529 | 255.40 | 256.70 | 253.30 | 255.00 | 00:00:00 | | 2018-09-26 | 8,556,044 | 257.00 | 260.30 | 256.30 | 259.30 | 00:00:00 | | 2018-09-27 | 4,684,759 | 259.00 | 261.99 | 257.00 | 261.10 | 00:00:00 | | 2018-09-28 | 12,085,681 | 262.60 | 264.20 | 257.70 | 258.00 | 00:00:00 | | 2018-10-01 | 11,246,495 | 257.10 | 259.90 | 254.50 | 255.70 | 00:00:00 | | 2018-10-02 | 6,878,819 | 256.90 | 258.20 | 253.00 | 253.60 | 00:00:00 | | 2018-10-03 | 16,629,908 | 254.30 | 261.20 | 254.10 | 261.20 | 00:00:00 | | 2018-10-04 | 17,618,209 | 261.80 | 262.60 | 255.90 | 255.90 | 00:00:00 | | 2018-10-05 | 13,477,003 | 256.70 | 256.70 | 243.60 | 249.90 | 00:00:00 | | 2018-10-08 | 9,475,096 | 249.50 | 252.20 | 248.10 | 249.80 | 00:00:00 | | 2018-10-09 | 10,277,169 | 249.30 | 253.00 | 247.20 | 251.90 | 00:00:00 | | 2018-10-10 | 20,230,063 | 252.60 | 263.20 | 252.50 | 261.10 | 00:00:00 | | 2018-10-11 | 5,000,840 | 259.70 | 260.20 | 252.60 | 257.50 | 00:00:00 | | 2018-10-12 | 13,873,467 | 253.40 | 259.30 | 252.30 | 254.40 | 00:00:00 | | 2018-10-15 | 6,573,567 | 252.30 | 252.80 | 249.60 | 252.50 | 00:00:00 | | 2018-10-16 | 11,527,279 | 251.70 | 252.80 | 248.20 | 252.80 | 00:00:00 | | 2018-10-17 | 16,339,262 | 252.80 | 254.50 | 250.60 | 251.30 | 00:00:00 | | 2018-10-18 | 42,719,629 | 251.70 | 254.50 | 247.70 | 248.40 | 00:00:00 | | 2018-10-19 | 4,451,047 | 247.50 | 248.20 | 241.30 | 241.80 | 00:00:00 | | 2018-10-22 | 4,080,299 | 242.10 | 246.00 | 242.10 | 243.30 | 00:00:00 | | 2018-10-23 | 1,851,970 | 242.80 | 244.60 | 238.10 | 241.60 | 00:00:00 | | 2018-10-24 | 5,042,886 | 243.00 | 247.90 | 242.60 | 243.50 | 00:00:00 | | 2018-10-25 | 8,678,243 | 242.30 | 245.70 | 239.80 | 244.60 | 00:00:00 | | 2018-10-26 | 10,886,777 | 242.80 | 244.40 | 237.50 | 243.20 | 00:00:00 | | 2018-10-29 | 6,183,820 | 242.90 | 251.00 | 242.50 | 249.90 | 00:00:00 | | 2018-10-30 | 5,774,573 | 251.50 | 252.40 | 248.20 | 250.90 | 00:00:00 | | 2018-10-31 | 8,627,835 | 252.20 | 256.80 | 252.00 | 254.70 | 00:00:00 | | 2018-11-01 | 12,110,381 | 254.20 | 264.00 | 251.60 | 262.30 | 00:00:00 | | 2018-11-02 | 8,122,464 | 264.40 | 267.60 | 261.60 | 263.00 | 00:00:00 | | 2018-11-05 | 7,676,855 | 260.10 | 262.20 | 251.40 | 254.50 | 00:00:00 | | 2018-11-06 | 6,327,423 | 251.80 | 253.30 | 247.70 | 251.30 | 00:00:00 | | 2018-11-07 | 5,458,393 | 252.20 | 255.30 | 251.20 | 252.90 | 00:00:00 | | 2018-11-08 | 7,285,220 | 252.50 | 257.70 | 250.30 | 256.80 | 00:00:00 | | 2018-11-09 | 8,753,047 | 255.70 | 255.90 | 252.30 | 255.10 | 00:00:00 | | 2018-11-12 | 1,689,603 | 257.40 | 257.70 | 244.30 | 245.00 | 00:00:00 | | 2018-11-13 | 9,637,312 | 241.00 | 246.50 | 238.60 | 245.60 | 00:00:00 | | 2018-11-16 | 337,718 | 246.10 | 247.10 | 244.80 | 246.60 | 00:00:00 | | 2018-11-19 | 8,358,976 | 242.70 | 249.90 | 242.70 | 245.00 | 00:00:00 | | 2018-11-20 | 10,742,517 | 243.80 | 248.40 | 241.70 | 246.30 | 00:00:00 | | 2018-11-21 | 18,005,182 | 239.00 | 243.20 | 232.00 | 238.80 | 00:00:00 | | 2018-11-22 | 18,125,843 | 231.20 | 236.50 | 228.70 | 236.50 | 00:00:00 | | 2018-11-23 | 595,222 | 231.70 | 236.60 | 230.00 | 233.50 | 00:00:00 | | 2018-11-26 | 4,400,424 | 243.70 | 249.60 | 243.00 | 248.70 | 00:00:00 | | 2018-11-27 | 8,658,217 | 246.80 | 255.00 | 244.60 | 253.80 | 00:00:00 | | 2018-11-28 | 10,008,203 | 251.30 | 255.80 | 250.70 | 254.00 | 00:00:00 | | 2018-11-29 | 8,968,344 | 254.60 | 259.30 | 253.00 | 257.60 | 00:00:00 | | 2018-11-30 | 19,352,051 | 257.00 | 259.50 | 249.30 | 250.00 | 00:00:00 | | 2018-12-03 | 12,429,220 | 252.80 | 255.30 | 242.30 | 243.00 | 00:00:00 | | 2018-12-04 | 2,737,071 | 241.90 | 244.10 | 238.50 | 239.38 | 00:00:00 | | | << < 41 > >> |
|
