|
 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 | | 2003-03-24 | 7,331,348 | 274.06 | 274.06 | 264.00 | 268.57 | 00:00:00 | | 2003-03-25 | 61,206,131 | 264.57 | 272.00 | 262.29 | 268.86 | 00:00:00 | | 2003-03-26 | 121,221,800 | 272.00 | 280.57 | 265.71 | 276.00 | 00:00:00 | | 2003-03-27 | 11,764,498 | 276.57 | 277.71 | 266.97 | 270.29 | 00:00:00 | | 2003-03-28 | 15,300,901 | 272.57 | 277.14 | 263.71 | 272.29 | 00:00:00 | | 2003-03-31 | 20,030,084 | 268.57 | 272.34 | 260.91 | 262.86 | 00:00:00 | | 2003-04-01 | 8,999,112 | 262.86 | 269.71 | 260.57 | 268.57 | 00:00:00 | | 2003-04-02 | 17,369,858 | 264.29 | 270.29 | 260.07 | 267.14 | 00:00:00 | | 2003-04-03 | 23,640,174 | 271.20 | 271.43 | 261.71 | 262.29 | 00:00:00 | | 2003-04-04 | 22,081,267 | 261.71 | 280.34 | 259.43 | 273.71 | 00:00:00 | | 2003-04-07 | 16,990,629 | 276.57 | 286.57 | 274.97 | 281.43 | 00:00:00 | | 2003-04-08 | 18,984,346 | 278.86 | 278.86 | 266.86 | 268.86 | 00:00:00 | | 2003-04-09 | 13,506,589 | 271.43 | 274.29 | 264.00 | 271.71 | 00:00:00 | | 2003-04-10 | 4,908,616 | 272.00 | 273.14 | 268.34 | 268.57 | 00:00:00 | | 2003-04-11 | 7,954,100 | 270.86 | 274.86 | 268.57 | 269.71 | 00:00:00 | | 2003-04-14 | 12,944,418 | 272.00 | 275.43 | 262.86 | 268.57 | 00:00:00 | | 2003-04-15 | 11,721,937 | 268.57 | 273.14 | 266.86 | 271.71 | 00:00:00 | | 2003-04-16 | 12,066,049 | 274.29 | 274.29 | 268.57 | 270.86 | 00:00:00 | | 2003-04-17 | 9,332,286 | 270.86 | 280.00 | 268.57 | 278.29 | 00:00:00 | | 2003-04-18 | 0 | 278.29 | 278.29 | 278.29 | 278.29 | 00:00:00 | | 2003-04-21 | 0 | 278.29 | 278.29 | 278.29 | 278.29 | 00:00:00 | | 2003-04-22 | 5,605,552 | 280.86 | 280.86 | 276.29 | 279.71 | 00:00:00 | | 2003-04-23 | 33,067,332 | 279.43 | 294.29 | 277.49 | 285.71 | 00:00:00 | | 2003-04-24 | 22,229,933 | 287.71 | 287.71 | 274.00 | 276.29 | 00:00:00 | | 2003-04-25 | 16,096,824 | 274.29 | 278.63 | 272.57 | 274.29 | 00:00:00 | | 2003-04-28 | 8,078,800 | 272.00 | 283.43 | 272.00 | 278.86 | 00:00:00 | | 2003-04-29 | 11,967,451 | 281.49 | 284.34 | 278.86 | 280.00 | 00:00:00 | | 2003-04-30 | 13,036,655 | 281.14 | 287.77 | 276.00 | 279.43 | 00:00:00 | | 2003-05-01 | 3,559,678 | 280.80 | 280.80 | 275.43 | 275.43 | 00:00:00 | | 2003-05-02 | 5,683,837 | 277.71 | 283.20 | 274.97 | 278.86 | 00:00:00 | | 2003-05-05 | 0 | 278.86 | 278.86 | 278.86 | 278.86 | 00:00:00 | | 2003-05-06 | 14,874,584 | 281.49 | 290.29 | 274.06 | 284.57 | 00:00:00 | | 2003-05-07 | 13,010,336 | 284.57 | 295.14 | 284.57 | 287.71 | 00:00:00 | | 2003-05-08 | 8,861,460 | 285.83 | 287.77 | 282.29 | 284.57 | 00:00:00 | | 2003-05-09 | 11,602,840 | 286.86 | 290.29 | 284.91 | 285.71 | 00:00:00 | | 2003-05-12 | 16,360,281 | 287.43 | 294.57 | 282.29 | 293.43 | 00:00:00 | | 2003-05-13 | 13,581,493 | 292.57 | 298.29 | 290.29 | 292.57 | 00:00:00 | | 2003-05-14 | 10,869,401 | 294.00 | 295.01 | 286.57 | 291.14 | 00:00:00 | | 2003-05-15 | 18,531,989 | 290.00 | 298.29 | 290.00 | 297.43 | 00:00:00 | | 2003-05-16 | 21,946,242 | 300.00 | 300.00 | 295.43 | 296.00 | 00:00:00 | | 2003-05-19 | 9,284,598 | 295.43 | 295.43 | 284.00 | 286.29 | 00:00:00 | | 2003-05-20 | 20,115,102 | 286.29 | 287.43 | 280.29 | 283.71 | 00:00:00 | | 2003-05-21 | 14,694,239 | 284.29 | 287.71 | 281.71 | 286.00 | 00:00:00 | | 2003-05-22 | 16,121,402 | 288.00 | 295.43 | 284.57 | 291.43 | 00:00:00 | | 2003-05-23 | 11,007,917 | 291.43 | 292.86 | 289.14 | 291.71 | 00:00:00 | | 2003-05-26 | 0 | 291.71 | 291.71 | 291.71 | 291.71 | 00:00:00 | | 2003-05-27 | 10,725,077 | 293.71 | 296.29 | 288.29 | 294.00 | 00:00:00 | | 2003-05-28 | 20,844,833 | 295.43 | 307.43 | 295.20 | 306.86 | 00:00:00 | | 2003-05-29 | 17,760,204 | 303.36 | 306.00 | 299.43 | 302.57 | 00:00:00 | | 2003-05-30 | 18,097,334 | 302.57 | 305.14 | 292.29 | 292.29 | 00:00:00 | | 2003-06-02 | 17,532,725 | 297.14 | 310.29 | 297.14 | 308.57 | 00:00:00 | | 2003-06-03 | 17,881,526 | 305.14 | 308.57 | 299.43 | 305.14 | 00:00:00 | | 2003-06-04 | 35,611,387 | 310.06 | 314.29 | 297.14 | 308.00 | 00:00:00 | | 2003-06-05 | 17,840,022 | 305.94 | 310.63 | 305.94 | 308.57 | 00:00:00 | | 2003-06-06 | 15,549,188 | 309.71 | 323.43 | 308.57 | 318.00 | 00:00:00 | | 2003-06-09 | 12,628,471 | 314.06 | 323.20 | 313.49 | 314.86 | 00:00:00 | | 2003-06-10 | 14,963,126 | 316.00 | 316.00 | 304.29 | 310.57 | 00:00:00 | | 2003-06-11 | 11,766,921 | 313.14 | 317.43 | 310.00 | 316.86 | 00:00:00 | | 2003-06-12 | 15,810,655 | 316.57 | 321.71 | 313.14 | 319.14 | 00:00:00 | | 2003-06-13 | 8,948,011 | 320.00 | 324.34 | 316.57 | 316.57 | 00:00:00 | | 2003-06-16 | 16,860,683 | 315.03 | 326.00 | 314.29 | 323.14 | 00:00:00 | | 2003-06-17 | 42,785,141 | 323.81 | 327.71 | 305.71 | 311.14 | 00:00:00 | | 2003-06-18 | 20,413,225 | 312.34 | 318.86 | 311.66 | 317.71 | 00:00:00 | | 2003-06-19 | 13,078,788 | 317.49 | 318.40 | 311.66 | 313.14 | 00:00:00 | | 2003-06-20 | 10,845,626 | 312.29 | 316.00 | 309.43 | 314.57 | 00:00:00 | | 2003-06-23 | 10,566,465 | 310.86 | 313.14 | 302.29 | 308.00 | 00:00:00 | | 2003-06-24 | 24,056,527 | 309.14 | 309.14 | 298.63 | 301.71 | 00:00:00 | | 2003-06-25 | 26,339,094 | 306.57 | 316.00 | 306.57 | 311.71 | 00:00:00 | | 2003-06-26 | 35,648,050 | 308.34 | 314.29 | 308.00 | 314.29 | 00:00:00 | | 2003-06-27 | 25,327,774 | 313.43 | 321.43 | 312.00 | 319.71 | 00:00:00 | | 2003-06-30 | 8,159,658 | 317.71 | 321.71 | 316.57 | 316.86 | 00:00:00 | | 2003-07-01 | 14,324,190 | 318.57 | 319.71 | 311.14 | 311.14 | 00:00:00 | | 2003-07-02 | 21,241,490 | 314.29 | 316.29 | 311.14 | 315.71 | 00:00:00 | | 2003-07-03 | 13,432,741 | 319.50 | 320.86 | 312.86 | 315.71 | 00:00:00 | | 2003-07-04 | 19,883,756 | 316.00 | 320.00 | 308.00 | 313.43 | 00:00:00 | | 2003-07-07 | 9,270,600 | 278.50 | 288.25 | 270.75 | 284.00 | 00:00:00 | | 2003-07-08 | 9,146,400 | 285.00 | 288.00 | 279.25 | 282.00 | 00:00:00 | | 2003-07-09 | 7,020,700 | 281.75 | 284.00 | 277.75 | 282.00 | 00:00:00 | | 2003-07-10 | 9,487,300 | 279.75 | 285.00 | 274.50 | 276.00 | 00:00:00 | | 2003-07-11 | 11,528,600 | 275.25 | 276.50 | 266.00 | 271.00 | 00:00:00 | | 2003-07-14 | 10,197,800 | 271.00 | 280.75 | 268.00 | 278.00 | 00:00:00 | | 2003-07-15 | 18,731,600 | 277.00 | 289.50 | 274.00 | 284.25 | 00:00:00 | | 2003-07-16 | 11,000,200 | 285.50 | 288.25 | 279.00 | 280.50 | 00:00:00 | | 2003-07-17 | 7,798,600 | 279.50 | 279.75 | 271.00 | 279.00 | 00:00:00 | | 2003-07-18 | 4,329,600 | 278.00 | 280.00 | 274.00 | 278.25 | 00:00:00 | | 2003-07-21 | 5,306,500 | 282.50 | 282.50 | 270.75 | 274.75 | 00:00:00 | | 2003-07-22 | 5,597,000 | 279.00 | 281.00 | 270.50 | 278.00 | 00:00:00 | | 2003-07-23 | 5,212,400 | 281.00 | 282.75 | 275.25 | 277.75 | 00:00:00 | | 2003-07-24 | 10,172,400 | 278.75 | 289.50 | 277.75 | 288.50 | 00:00:00 | | 2003-07-25 | 17,002,500 | 284.75 | 292.50 | 284.00 | 289.00 | 00:00:00 | | 2003-07-28 | 5,379,100 | 292.75 | 293.00 | 280.00 | 285.00 | 00:00:00 | | 2003-07-29 | 6,747,200 | 288.00 | 288.00 | 279.00 | 284.25 | 00:00:00 | | 2003-07-30 | 3,672,400 | 282.25 | 283.75 | 280.00 | 281.00 | 00:00:00 | | 2003-07-31 | 6,146,600 | 280.75 | 284.75 | 279.00 | 280.50 | 00:00:00 | | 2003-08-01 | 10,690,800 | 279.50 | 279.75 | 266.50 | 271.00 | 00:00:00 | | 2003-08-04 | 7,529,500 | 271.50 | 275.00 | 267.00 | 267.25 | 00:00:00 | | 2003-08-05 | 8,658,300 | 271.25 | 271.25 | 264.50 | 269.00 | 00:00:00 | | 2003-08-06 | 6,052,100 | 267.00 | 269.25 | 265.00 | 265.00 | 00:00:00 | | 2003-08-07 | 6,824,700 | 266.00 | 266.75 | 260.00 | 262.50 | 00:00:00 | | 2003-08-08 | 10,017,000 | 263.25 | 272.00 | 260.00 | 267.50 | 00:00:00 | | 2003-08-11 | 9,429,000 | 268.75 | 278.00 | 268.50 | 272.50 | 00:00:00 | | 2003-08-12 | 7,087,500 | 275.00 | 277.25 | 273.00 | 277.00 | 00:00:00 | | 2003-08-13 | 10,083,200 | 275.75 | 282.75 | 275.00 | 277.75 | 00:00:00 | | 2003-08-14 | 6,535,900 | 280.00 | 283.75 | 278.75 | 280.50 | 00:00:00 | | 2003-08-15 | 3,322,900 | 280.00 | 281.00 | 273.25 | 277.00 | 00:00:00 | | 2003-08-18 | 2,130,500 | 275.50 | 279.25 | 274.25 | 277.75 | 00:00:00 | | 2003-08-19 | 5,534,000 | 274.25 | 278.00 | 274.00 | 275.00 | 00:00:00 | | 2003-08-20 | 5,927,400 | 277.50 | 278.00 | 272.00 | 275.00 | 00:00:00 | | 2003-08-21 | 4,431,700 | 273.75 | 278.00 | 273.25 | 275.50 | 00:00:00 | | 2003-08-22 | 2,594,400 | 276.25 | 278.25 | 275.00 | 275.00 | 00:00:00 | | 2003-08-25 | 0 | 275.00 | 275.00 | 275.00 | 275.00 | 00:00:00 | | 2003-08-26 | 6,296,500 | 270.00 | 276.75 | 266.00 | 275.00 | 00:00:00 | | 2003-08-27 | 4,331,600 | 275.50 | 277.00 | 267.00 | 274.00 | 00:00:00 | | 2003-08-28 | 4,890,300 | 275.50 | 275.50 | 268.50 | 273.00 | 00:00:00 | | 2003-08-29 | 6,460,900 | 273.00 | 274.25 | 271.50 | 272.00 | 00:00:00 | | 2003-09-01 | 4,856,400 | 272.75 | 273.75 | 269.25 | 272.00 | 00:00:00 | | 2003-09-02 | 9,161,800 | 273.00 | 274.00 | 267.00 | 270.25 | 00:00:00 | | 2003-09-03 | 13,913,600 | 272.00 | 272.00 | 266.00 | 268.00 | 00:00:00 | | 2003-09-04 | 6,727,000 | 268.25 | 269.25 | 266.75 | 266.75 | 00:00:00 | | 2003-09-05 | 9,767,500 | 266.75 | 273.50 | 266.75 | 269.00 | 00:00:00 | | 2003-09-08 | 5,301,900 | 269.00 | 272.04 | 267.30 | 269.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
