|
 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 | | 2002-10-07 | 11,851,981 | 222.57 | 231.14 | 216.00 | 218.00 | 00:00:00 | | 2002-10-08 | 9,633,718 | 225.14 | 228.34 | 221.71 | 223.43 | 00:00:00 | | 2002-10-09 | 22,682,711 | 226.29 | 239.77 | 223.20 | 233.14 | 00:00:00 | | 2002-10-10 | 19,925,454 | 236.34 | 237.71 | 230.06 | 236.57 | 00:00:00 | | 2002-10-11 | 29,301,318 | 236.57 | 251.43 | 236.57 | 250.86 | 00:00:00 | | 2002-10-14 | 9,593,189 | 246.63 | 251.43 | 243.43 | 245.14 | 00:00:00 | | 2002-10-15 | 18,356,205 | 245.14 | 250.29 | 243.43 | 247.43 | 00:00:00 | | 2002-10-16 | 13,497,664 | 247.54 | 254.29 | 241.71 | 246.86 | 00:00:00 | | 2002-10-17 | 16,256,597 | 246.17 | 250.29 | 243.77 | 248.57 | 00:00:00 | | 2002-10-18 | 12,271,026 | 245.71 | 252.57 | 244.57 | 249.71 | 00:00:00 | | 2002-10-21 | 16,523,598 | 249.64 | 260.29 | 247.71 | 258.00 | 00:00:00 | | 2002-10-22 | 12,805,909 | 257.50 | 262.00 | 250.29 | 253.43 | 00:00:00 | | 2002-10-23 | 4,500,966 | 258.00 | 258.00 | 247.14 | 247.14 | 00:00:00 | | 2002-10-24 | 12,723,891 | 251.43 | 259.43 | 251.43 | 259.43 | 00:00:00 | | 2002-10-25 | 3,485,196 | 259.43 | 259.43 | 251.77 | 256.00 | 00:00:00 | | 2002-10-28 | 10,509,499 | 248.57 | 259.43 | 242.29 | 255.14 | 00:00:00 | | 2002-10-29 | 10,472,631 | 254.80 | 256.00 | 246.86 | 248.86 | 00:00:00 | | 2002-10-30 | 6,748,153 | 254.17 | 254.17 | 242.29 | 245.71 | 00:00:00 | | 2002-10-31 | 12,632,410 | 245.71 | 259.43 | 244.34 | 255.43 | 00:00:00 | | 2002-11-01 | 14,443,977 | 255.43 | 256.34 | 249.14 | 255.43 | 00:00:00 | | 2002-11-04 | 34,052,305 | 257.71 | 265.71 | 257.71 | 264.00 | 00:00:00 | | 2002-11-05 | 41,830,495 | 261.71 | 266.86 | 257.14 | 263.43 | 00:00:00 | | 2002-11-06 | 25,888,952 | 265.03 | 267.43 | 254.86 | 263.43 | 00:00:00 | | 2002-11-07 | 16,107,014 | 264.00 | 273.14 | 260.57 | 264.00 | 00:00:00 | | 2002-11-08 | 7,892,781 | 257.71 | 266.29 | 255.20 | 255.43 | 00:00:00 | | 2002-11-11 | 8,074,538 | 260.34 | 260.34 | 247.20 | 250.86 | 00:00:00 | | 2002-11-12 | 8,981,043 | 250.00 | 262.86 | 250.00 | 261.43 | 00:00:00 | | 2002-11-13 | 7,802,298 | 256.00 | 262.29 | 253.14 | 257.14 | 00:00:00 | | 2002-11-14 | 6,175,208 | 257.68 | 262.67 | 254.86 | 260.86 | 00:00:00 | | 2002-11-15 | 8,953,684 | 260.91 | 267.20 | 258.29 | 266.86 | 00:00:00 | | 2002-11-18 | 17,136,569 | 266.86 | 282.29 | 266.86 | 274.29 | 00:00:00 | | 2002-11-19 | 13,642,204 | 273.14 | 278.86 | 262.86 | 269.71 | 00:00:00 | | 2002-11-20 | 8,530,504 | 269.87 | 270.86 | 261.71 | 264.29 | 00:00:00 | | 2002-11-21 | 17,720,325 | 269.49 | 277.71 | 256.00 | 275.43 | 00:00:00 | | 2002-11-22 | 22,539,811 | 272.57 | 279.77 | 269.71 | 272.00 | 00:00:00 | | 2002-11-25 | 16,057,902 | 272.11 | 276.34 | 269.49 | 272.00 | 00:00:00 | | 2002-11-26 | 11,376,155 | 269.71 | 273.14 | 257.14 | 263.43 | 00:00:00 | | 2002-11-27 | 10,014,480 | 265.37 | 268.00 | 257.49 | 268.00 | 00:00:00 | | 2002-11-28 | 11,897,207 | 256.00 | 268.57 | 256.00 | 259.71 | 00:00:00 | | 2002-11-29 | 11,528,609 | 259.45 | 264.00 | 251.43 | 253.43 | 00:00:00 | | 2002-12-02 | 12,616,888 | 258.15 | 263.43 | 252.77 | 260.86 | 00:00:00 | | 2002-12-03 | 10,971,730 | 262.86 | 262.86 | 252.00 | 252.57 | 00:00:00 | | 2002-12-04 | 4,746,584 | 256.34 | 256.34 | 248.57 | 252.57 | 00:00:00 | | 2002-12-05 | 8,637,376 | 250.66 | 252.86 | 247.31 | 250.57 | 00:00:00 | | 2002-12-06 | 7,457,952 | 252.00 | 253.71 | 236.86 | 246.57 | 00:00:00 | | 2002-12-09 | 8,528,673 | 249.14 | 249.14 | 238.06 | 239.43 | 00:00:00 | | 2002-12-10 | 15,160,698 | 240.38 | 244.57 | 230.86 | 236.29 | 00:00:00 | | 2002-12-11 | 18,836,979 | 240.34 | 253.49 | 236.34 | 248.00 | 00:00:00 | | 2002-12-12 | 20,869,222 | 245.14 | 253.71 | 245.14 | 252.00 | 00:00:00 | | 2002-12-13 | 18,677,964 | 252.57 | 255.71 | 246.89 | 254.57 | 00:00:00 | | 2002-12-16 | 13,719,904 | 249.14 | 254.86 | 249.14 | 252.57 | 00:00:00 | | 2002-12-17 | 18,942,481 | 254.63 | 254.63 | 240.00 | 242.29 | 00:00:00 | | 2002-12-18 | 7,482,032 | 242.29 | 246.29 | 233.71 | 234.00 | 00:00:00 | | 2002-12-19 | 10,987,436 | 248.00 | 248.00 | 235.43 | 248.00 | 00:00:00 | | 2002-12-20 | 7,802,873 | 248.00 | 248.23 | 239.43 | 246.00 | 00:00:00 | | 2002-12-23 | 4,858,214 | 249.14 | 251.43 | 239.54 | 245.71 | 00:00:00 | | 2002-12-24 | 1,322,011 | 243.20 | 247.43 | 240.57 | 244.00 | 00:00:00 | | 2002-12-25 | 0 | 244.00 | 244.00 | 244.00 | 244.00 | 00:00:00 | | 2002-12-26 | 0 | 244.00 | 244.00 | 244.00 | 244.00 | 00:00:00 | | 2002-12-27 | 5,124,344 | 242.29 | 248.00 | 238.74 | 241.14 | 00:00:00 | | 2002-12-30 | 4,275,520 | 237.14 | 250.29 | 237.14 | 250.29 | 00:00:00 | | 2002-12-31 | 3,653,625 | 242.06 | 256.34 | 241.49 | 254.29 | 00:00:00 | | 2003-01-01 | 0 | 254.29 | 254.29 | 254.29 | 254.29 | 00:00:00 | | 2003-01-02 | 4,652,672 | 258.86 | 259.71 | 248.29 | 259.71 | 00:00:00 | | 2003-01-03 | 7,935,364 | 261.71 | 261.71 | 246.57 | 246.57 | 00:00:00 | | 2003-01-06 | 9,052,531 | 252.00 | 252.00 | 240.00 | 245.71 | 00:00:00 | | 2003-01-07 | 5,532,224 | 244.34 | 254.63 | 240.00 | 245.14 | 00:00:00 | | 2003-01-08 | 27,622,362 | 234.29 | 237.71 | 223.14 | 226.00 | 00:00:00 | | 2003-01-09 | 15,583,330 | 222.86 | 228.57 | 220.00 | 227.43 | 00:00:00 | | 2003-01-10 | 16,783,284 | 227.14 | 236.86 | 222.86 | 235.71 | 00:00:00 | | 2003-01-13 | 10,838,991 | 235.43 | 239.77 | 230.06 | 235.43 | 00:00:00 | | 2003-01-14 | 18,991,130 | 231.43 | 238.63 | 228.57 | 231.43 | 00:00:00 | | 2003-01-15 | 20,779,549 | 233.14 | 234.29 | 214.86 | 222.57 | 00:00:00 | | 2003-01-16 | 15,061,462 | 219.43 | 226.29 | 219.43 | 226.29 | 00:00:00 | | 2003-01-17 | 30,003,540 | 225.14 | 237.71 | 225.14 | 227.43 | 00:00:00 | | 2003-01-20 | 70,502,131 | 228.57 | 235.14 | 227.35 | 229.43 | 00:00:00 | | 2003-01-21 | 17,918,871 | 240.00 | 240.00 | 228.00 | 232.57 | 00:00:00 | | 2003-01-22 | 32,315,202 | 231.66 | 237.71 | 222.06 | 222.86 | 00:00:00 | | 2003-01-23 | 7,681,604 | 228.57 | 229.49 | 220.57 | 222.29 | 00:00:00 | | 2003-01-24 | 11,481,533 | 222.86 | 227.09 | 217.43 | 219.14 | 00:00:00 | | 2003-01-27 | 13,372,263 | 220.57 | 222.06 | 212.57 | 214.29 | 00:00:00 | | 2003-01-28 | 15,859,224 | 218.00 | 222.86 | 214.29 | 222.57 | 00:00:00 | | 2003-01-29 | 22,647,366 | 220.57 | 222.86 | 210.06 | 213.14 | 00:00:00 | | 2003-01-30 | 16,700,324 | 213.77 | 223.14 | 213.77 | 221.43 | 00:00:00 | | 2003-01-31 | 14,980,336 | 216.34 | 228.57 | 216.34 | 220.00 | 00:00:00 | | 2003-02-03 | 13,524,729 | 222.06 | 233.71 | 222.06 | 232.57 | 00:00:00 | | 2003-02-04 | 10,606,825 | 226.86 | 236.34 | 220.34 | 221.71 | 00:00:00 | | 2003-02-05 | 24,305,932 | 221.43 | 230.86 | 220.86 | 230.00 | 00:00:00 | | 2003-02-06 | 13,092,930 | 226.63 | 234.06 | 224.34 | 229.14 | 00:00:00 | | 2003-02-07 | 13,524,744 | 228.57 | 236.57 | 225.14 | 233.71 | 00:00:00 | | 2003-02-10 | 8,576,282 | 229.49 | 234.86 | 226.86 | 230.29 | 00:00:00 | | 2003-02-11 | 7,993,017 | 235.43 | 235.43 | 230.06 | 234.86 | 00:00:00 | | 2003-02-12 | 23,382,709 | 233.49 | 234.29 | 222.06 | 222.86 | 00:00:00 | | 2003-02-13 | 24,524,896 | 222.06 | 226.29 | 216.00 | 225.14 | 00:00:00 | | 2003-02-14 | 20,797,777 | 225.14 | 230.86 | 224.69 | 228.57 | 00:00:00 | | 2003-02-17 | 13,792,198 | 235.43 | 240.00 | 229.49 | 237.71 | 00:00:00 | | 2003-02-18 | 43,730,918 | 249.14 | 259.20 | 246.86 | 257.14 | 00:00:00 | | 2003-02-19 | 26,559,330 | 259.66 | 262.86 | 252.91 | 253.71 | 00:00:00 | | 2003-02-20 | 24,369,730 | 260.57 | 260.57 | 251.43 | 253.71 | 00:00:00 | | 2003-02-21 | 7,029,572 | 254.17 | 260.57 | 249.14 | 260.57 | 00:00:00 | | 2003-02-24 | 14,689,874 | 261.43 | 266.86 | 256.86 | 263.14 | 00:00:00 | | 2003-02-25 | 18,577,447 | 261.71 | 261.71 | 251.43 | 254.57 | 00:00:00 | | 2003-02-26 | 13,825,094 | 256.34 | 260.57 | 248.91 | 251.43 | 00:00:00 | | 2003-02-27 | 32,540,988 | 251.43 | 254.29 | 249.14 | 252.57 | 00:00:00 | | 2003-02-28 | 25,418,533 | 254.29 | 262.29 | 246.86 | 261.43 | 00:00:00 | | 2003-03-03 | 19,923,262 | 260.57 | 268.34 | 256.34 | 264.57 | 00:00:00 | | 2003-03-04 | 28,342,842 | 265.49 | 265.49 | 258.06 | 259.43 | 00:00:00 | | 2003-03-05 | 22,208,277 | 262.57 | 262.57 | 253.71 | 256.29 | 00:00:00 | | 2003-03-06 | 16,685,718 | 256.29 | 257.14 | 252.00 | 255.14 | 00:00:00 | | 2003-03-07 | 17,879,956 | 253.95 | 255.14 | 241.43 | 242.57 | 00:00:00 | | 2003-03-10 | 17,451,236 | 244.91 | 250.86 | 240.00 | 244.57 | 00:00:00 | | 2003-03-11 | 23,675,106 | 243.71 | 252.29 | 243.71 | 252.29 | 00:00:00 | | 2003-03-12 | 29,114,886 | 253.14 | 253.71 | 237.71 | 242.00 | 00:00:00 | | 2003-03-13 | 24,293,491 | 246.29 | 260.57 | 243.43 | 260.57 | 00:00:00 | | 2003-03-14 | 41,989,416 | 264.34 | 274.29 | 260.69 | 269.71 | 00:00:00 | | 2003-03-17 | 20,208,412 | 268.57 | 279.77 | 261.71 | 274.86 | 00:00:00 | | 2003-03-18 | 24,882,599 | 276.29 | 282.29 | 270.57 | 272.86 | 00:00:00 | | 2003-03-19 | 34,958,774 | 272.00 | 278.63 | 258.29 | 270.86 | 00:00:00 | | 2003-03-20 | 20,177,610 | 273.43 | 274.34 | 258.29 | 266.00 | 00:00:00 | | 2003-03-21 | 14,048,512 | 266.06 | 276.57 | 266.06 | 276.57 | 00:00:00 | | 2003-03-24 | 7,331,348 | 274.06 | 274.06 | 264.00 | 268.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
