|
 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 | | 2002-04-22 | 2,230,807 | 331.21 | 338.29 | 331.21 | 337.42 | 00:00:00 | | 2002-04-23 | 3,749,788 | 337.51 | 342.08 | 336.56 | 340.88 | 00:00:00 | | 2002-04-24 | 5,485,583 | 342.17 | 342.17 | 332.33 | 335.70 | 00:00:00 | | 2002-04-25 | 12,655,421 | 335.70 | 336.56 | 326.21 | 335.05 | 00:00:00 | | 2002-04-26 | 3,805,352 | 330.35 | 335.09 | 327.07 | 330.95 | 00:00:00 | | 2002-04-29 | 3,235,081 | 330.52 | 332.03 | 327.68 | 329.87 | 00:00:00 | | 2002-04-30 | 2,582,935 | 332.25 | 332.25 | 327.28 | 330.30 | 00:00:00 | | 2002-05-01 | 3,461,031 | 330.95 | 330.95 | 324.31 | 325.77 | 00:00:00 | | 2002-05-02 | 10,328,679 | 333.11 | 333.11 | 321.72 | 328.79 | 00:00:00 | | 2002-05-03 | 3,296,843 | 325.77 | 333.54 | 325.77 | 332.25 | 00:00:00 | | 2002-05-06 | 0 | 439.20 | 439.20 | 439.20 | 439.20 | 00:00:00 | | 2002-05-07 | 3,617,554 | 333.37 | 333.37 | 325.17 | 329.23 | 00:00:00 | | 2002-05-08 | 7,144,588 | 329.23 | 332.68 | 320.94 | 328.79 | 00:00:00 | | 2002-05-09 | 6,283,646 | 331.73 | 331.73 | 325.34 | 327.07 | 00:00:00 | | 2002-05-10 | 8,791,583 | 330.87 | 330.87 | 325.08 | 327.50 | 00:00:00 | | 2002-05-13 | 6,253,515 | 330.09 | 332.33 | 329.48 | 330.95 | 00:00:00 | | 2002-05-14 | 5,538,011 | 334.84 | 334.84 | 325.77 | 332.25 | 00:00:00 | | 2002-05-15 | 34,300,968 | 330.52 | 333.97 | 320.42 | 330.52 | 00:00:00 | | 2002-05-16 | 16,051,424 | 330.52 | 330.52 | 316.71 | 323.83 | 00:00:00 | | 2002-05-17 | 6,035,787 | 326.21 | 329.48 | 321.29 | 326.21 | 00:00:00 | | 2002-05-20 | 5,330,607 | 321.46 | 329.23 | 319.47 | 321.89 | 00:00:00 | | 2002-05-21 | 6,416,331 | 321.98 | 323.01 | 315.85 | 316.71 | 00:00:00 | | 2002-05-22 | 10,431,894 | 316.63 | 318.70 | 308.34 | 311.54 | 00:00:00 | | 2002-05-23 | 4,637,784 | 311.79 | 316.71 | 311.79 | 314.99 | 00:00:00 | | 2002-05-24 | 5,374,196 | 322.75 | 322.75 | 313.26 | 316.07 | 00:00:00 | | 2002-05-27 | 2,150,128 | 314.90 | 321.46 | 314.81 | 314.99 | 00:00:00 | | 2002-05-28 | 6,483,086 | 317.75 | 322.11 | 316.25 | 318.65 | 00:00:00 | | 2002-05-29 | 6,032,621 | 310.67 | 320.51 | 310.67 | 315.85 | 00:00:00 | | 2002-05-30 | 15,486,805 | 314.12 | 314.12 | 297.73 | 313.26 | 00:00:00 | | 2002-05-31 | 8,744,701 | 308.93 | 314.34 | 303.98 | 314.34 | 00:00:00 | | 2002-06-03 | 0 | 314.34 | 314.34 | 314.34 | 314.34 | 00:00:00 | | 2002-06-04 | 0 | 314.34 | 314.34 | 314.34 | 314.34 | 00:00:00 | | 2002-06-05 | 7,722,971 | 310.50 | 314.38 | 306.36 | 308.51 | 00:00:00 | | 2002-06-06 | 7,603,778 | 310.16 | 310.67 | 303.47 | 308.30 | 00:00:00 | | 2002-06-07 | 4,513,904 | 307.48 | 308.95 | 297.73 | 306.36 | 00:00:00 | | 2002-06-10 | 6,017,147 | 306.36 | 310.67 | 302.04 | 305.49 | 00:00:00 | | 2002-06-11 | 3,664,607 | 305.49 | 310.24 | 300.75 | 308.95 | 00:00:00 | | 2002-06-12 | 5,374,004 | 307.22 | 308.34 | 298.42 | 305.06 | 00:00:00 | | 2002-06-13 | 2,542,419 | 304.54 | 308.08 | 298.16 | 298.59 | 00:00:00 | | 2002-06-14 | 9,691,581 | 298.59 | 301.18 | 276.15 | 286.72 | 00:00:00 | | 2002-06-17 | 4,898,673 | 287.37 | 296.00 | 285.21 | 291.26 | 00:00:00 | | 2002-06-18 | 9,945,110 | 291.74 | 295.14 | 283.49 | 285.43 | 00:00:00 | | 2002-06-19 | 11,088,030 | 288.84 | 294.53 | 282.19 | 283.92 | 00:00:00 | | 2002-06-20 | 16,442,636 | 285.30 | 285.30 | 276.15 | 280.04 | 00:00:00 | | 2002-06-21 | 7,794,382 | 281.33 | 283.32 | 275.29 | 277.88 | 00:00:00 | | 2002-06-24 | 5,147,013 | 278.31 | 284.35 | 264.93 | 267.52 | 00:00:00 | | 2002-06-25 | 9,357,857 | 280.81 | 280.81 | 267.52 | 270.11 | 00:00:00 | | 2002-06-26 | 12,567,174 | 272.87 | 273.39 | 258.29 | 267.09 | 00:00:00 | | 2002-06-27 | 6,546,336 | 263.29 | 273.82 | 261.22 | 267.95 | 00:00:00 | | 2002-06-28 | 12,819,157 | 264.93 | 279.39 | 264.93 | 272.92 | 00:00:00 | | 2002-07-01 | 12,083,262 | 270.98 | 288.93 | 268.21 | 286.51 | 00:00:00 | | 2002-07-02 | 12,625,017 | 294.97 | 294.97 | 261.48 | 276.15 | 00:00:00 | | 2002-07-03 | 18,992,821 | 277.45 | 277.45 | 258.89 | 263.64 | 00:00:00 | | 2002-07-04 | 8,668,396 | 267.31 | 270.24 | 258.89 | 266.88 | 00:00:00 | | 2002-07-05 | 9,140,252 | 266.92 | 271.41 | 266.23 | 267.52 | 00:00:00 | | 2002-07-08 | 19,264,590 | 270.11 | 276.15 | 259.76 | 261.05 | 00:00:00 | | 2002-07-09 | 10,738,697 | 258.89 | 269.68 | 257.43 | 264.93 | 00:00:00 | | 2002-07-10 | 26,287,513 | 264.85 | 270.20 | 260.45 | 261.91 | 00:00:00 | | 2002-07-11 | 45,586,800 | 267.43 | 267.43 | 244.00 | 258.29 | 00:00:00 | | 2002-07-12 | 22,869,418 | 261.71 | 264.86 | 247.14 | 247.14 | 00:00:00 | | 2002-07-15 | 28,887,840 | 256.00 | 256.00 | 224.34 | 226.29 | 00:00:00 | | 2002-07-16 | 48,718,586 | 230.06 | 234.63 | 200.91 | 217.14 | 00:00:00 | | 2002-07-17 | 47,523,868 | 208.34 | 224.34 | 208.34 | 222.86 | 00:00:00 | | 2002-07-18 | 26,740,140 | 228.57 | 236.91 | 227.20 | 228.57 | 00:00:00 | | 2002-07-19 | 30,217,908 | 232.00 | 234.06 | 219.77 | 228.57 | 00:00:00 | | 2002-07-22 | 19,847,426 | 225.14 | 228.57 | 216.91 | 217.71 | 00:00:00 | | 2002-07-23 | 15,684,392 | 217.71 | 221.49 | 203.43 | 205.71 | 00:00:00 | | 2002-07-24 | 42,834,662 | 205.71 | 205.71 | 179.43 | 188.57 | 00:00:00 | | 2002-07-25 | 55,381,067 | 199.14 | 205.43 | 193.94 | 200.86 | 00:00:00 | | 2002-07-26 | 38,559,202 | 200.00 | 200.00 | 183.43 | 194.29 | 00:00:00 | | 2002-07-29 | 35,506,020 | 195.43 | 213.71 | 189.14 | 209.43 | 00:00:00 | | 2002-07-30 | 42,479,406 | 208.69 | 222.86 | 203.20 | 221.14 | 00:00:00 | | 2002-07-31 | 46,924,202 | 221.14 | 221.14 | 221.14 | 221.14 | 00:00:00 | | 2002-08-01 | 43,790,187 | 222.86 | 234.29 | 221.14 | 221.43 | 00:00:00 | | 2002-08-02 | 34,810,433 | 224.11 | 232.11 | 221.37 | 225.14 | 00:00:00 | | 2002-08-05 | 30,431,284 | 221.71 | 222.86 | 204.57 | 210.86 | 00:00:00 | | 2002-08-06 | 25,029,484 | 210.51 | 217.14 | 204.91 | 217.14 | 00:00:00 | | 2002-08-07 | 27,026,123 | 217.19 | 224.57 | 216.86 | 222.00 | 00:00:00 | | 2002-08-08 | 30,496,179 | 222.06 | 226.86 | 211.20 | 224.00 | 00:00:00 | | 2002-08-09 | 20,119,152 | 226.86 | 231.77 | 218.99 | 226.00 | 00:00:00 | | 2002-08-12 | 15,051,796 | 221.43 | 226.23 | 216.57 | 218.57 | 00:00:00 | | 2002-08-13 | 12,322,074 | 216.00 | 228.57 | 216.00 | 227.43 | 00:00:00 | | 2002-08-14 | 23,974,909 | 226.00 | 232.86 | 219.66 | 228.29 | 00:00:00 | | 2002-08-15 | 19,312,524 | 228.57 | 248.91 | 228.57 | 246.29 | 00:00:00 | | 2002-08-16 | 20,159,799 | 246.29 | 259.43 | 246.29 | 258.29 | 00:00:00 | | 2002-08-19 | 37,184,499 | 258.29 | 260.57 | 242.86 | 248.00 | 00:00:00 | | 2002-08-20 | 10,684,555 | 254.86 | 254.86 | 246.89 | 249.43 | 00:00:00 | | 2002-08-21 | 24,470,710 | 251.43 | 262.86 | 250.06 | 258.86 | 00:00:00 | | 2002-08-22 | 20,436,584 | 259.77 | 264.57 | 254.63 | 259.43 | 00:00:00 | | 2002-08-23 | 17,442,784 | 262.86 | 262.86 | 256.00 | 256.57 | 00:00:00 | | 2002-08-26 | 0 | 256.34 | 256.34 | 256.34 | 256.34 | 00:00:00 | | 2002-08-27 | 17,671,855 | 256.34 | 260.57 | 252.46 | 257.14 | 00:00:00 | | 2002-08-28 | 14,279,506 | 252.34 | 254.86 | 241.71 | 244.00 | 00:00:00 | | 2002-08-29 | 17,656,613 | 240.57 | 245.71 | 232.29 | 235.14 | 00:00:00 | | 2002-08-30 | 15,733,487 | 231.43 | 247.71 | 226.00 | 243.14 | 00:00:00 | | 2002-09-02 | 15,251,383 | 243.14 | 243.14 | 229.71 | 233.43 | 00:00:00 | | 2002-09-03 | 11,757,722 | 236.57 | 236.57 | 219.20 | 222.29 | 00:00:00 | | 2002-09-04 | 11,329,692 | 219.43 | 231.77 | 219.43 | 229.14 | 00:00:00 | | 2002-09-05 | 12,521,317 | 225.71 | 232.00 | 222.63 | 228.57 | 00:00:00 | | 2002-09-06 | 13,379,716 | 231.77 | 236.57 | 226.06 | 232.57 | 00:00:00 | | 2002-09-09 | 8,582,119 | 230.51 | 234.29 | 229.71 | 232.57 | 00:00:00 | | 2002-09-10 | 13,908,886 | 232.57 | 249.14 | 228.57 | 247.14 | 00:00:00 | | 2002-09-11 | 12,897,443 | 247.20 | 247.77 | 233.14 | 238.86 | 00:00:00 | | 2002-09-12 | 11,630,393 | 239.43 | 247.77 | 232.57 | 240.00 | 00:00:00 | | 2002-09-13 | 6,875,815 | 228.91 | 239.77 | 228.91 | 237.71 | 00:00:00 | | 2002-09-16 | 2,183,171 | 236.23 | 241.71 | 230.86 | 236.00 | 00:00:00 | | 2002-09-17 | 8,956,191 | 242.06 | 249.71 | 235.77 | 246.29 | 00:00:00 | | 2002-09-18 | 28,611,310 | 245.71 | 245.71 | 231.43 | 232.00 | 00:00:00 | | 2002-09-19 | 16,670,290 | 238.86 | 239.43 | 228.57 | 237.71 | 00:00:00 | | 2002-09-20 | 19,959,476 | 230.29 | 258.29 | 228.57 | 234.29 | 00:00:00 | | 2002-09-23 | 4,471,028 | 232.00 | 242.29 | 230.86 | 230.86 | 00:00:00 | | 2002-09-24 | 10,743,304 | 232.69 | 237.71 | 226.29 | 229.14 | 00:00:00 | | 2002-09-25 | 9,501,766 | 227.43 | 238.34 | 226.86 | 230.57 | 00:00:00 | | 2002-09-26 | 12,783,683 | 230.63 | 241.49 | 228.91 | 240.00 | 00:00:00 | | 2002-09-27 | 10,125,850 | 237.14 | 242.06 | 233.14 | 240.00 | 00:00:00 | | 2002-09-30 | 9,416,046 | 231.77 | 239.77 | 223.20 | 235.43 | 00:00:00 | | 2002-10-01 | 9,292,552 | 235.43 | 240.57 | 232.00 | 235.43 | 00:00:00 | | 2002-10-02 | 18,492,246 | 237.92 | 242.29 | 223.43 | 230.57 | 00:00:00 | | 2002-10-03 | 13,166,121 | 230.57 | 234.29 | 219.71 | 219.71 | 00:00:00 | | 2002-10-04 | 11,183,680 | 228.57 | 228.57 | 211.43 | 222.57 | 00:00:00 | | 2002-10-07 | 11,851,981 | 222.57 | 231.14 | 216.00 | 218.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
