|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 5,301,900 | 269.00 | 272.04 | 267.30 | 269.75 | 00:00:00 | | 2003-09-09 | 5,804,700 | 269.00 | 272.00 | 267.50 | 270.00 | 00:00:00 | | 2003-09-10 | 6,812,300 | 271.00 | 271.00 | 266.50 | 271.00 | 00:00:00 | | 2003-09-11 | 8,038,500 | 268.00 | 275.00 | 268.00 | 274.00 | 00:00:00 | | 2003-09-12 | 6,726,700 | 274.00 | 276.00 | 268.25 | 270.75 | 00:00:00 | | 2003-09-15 | 7,397,100 | 270.75 | 276.50 | 270.75 | 275.00 | 00:00:00 | | 2003-09-16 | 10,665,700 | 276.00 | 283.50 | 276.00 | 281.00 | 00:00:00 | | 2003-09-17 | 17,595,300 | 288.50 | 288.75 | 271.25 | 272.50 | 00:00:00 | | 2003-09-18 | 12,177,000 | 274.50 | 282.50 | 271.50 | 282.50 | 00:00:00 | | 2003-09-19 | 9,311,000 | 283.25 | 283.25 | 279.75 | 281.00 | 00:00:00 | | 2003-09-22 | 9,082,300 | 279.00 | 282.50 | 276.25 | 279.25 | 00:00:00 | | 2003-09-23 | 7,692,200 | 280.25 | 284.50 | 276.00 | 279.75 | 00:00:00 | | 2003-09-24 | 6,678,700 | 280.00 | 282.50 | 273.75 | 274.00 | 00:00:00 | | 2003-09-25 | 8,359,600 | 276.00 | 276.00 | 265.25 | 269.75 | 00:00:00 | | 2003-09-26 | 6,474,500 | 267.25 | 271.00 | 265.75 | 267.00 | 00:00:00 | | 2003-09-29 | 5,432,600 | 268.50 | 269.00 | 265.00 | 265.25 | 00:00:00 | | 2003-09-30 | 6,626,400 | 269.50 | 269.50 | 260.00 | 261.00 | 00:00:00 | | 2003-10-01 | 10,081,000 | 262.50 | 265.00 | 257.00 | 265.00 | 00:00:00 | | 2003-10-02 | 8,319,000 | 268.75 | 270.75 | 264.25 | 270.50 | 00:00:00 | | 2003-10-03 | 7,728,300 | 272.00 | 274.75 | 269.00 | 274.25 | 00:00:00 | | 2003-10-06 | 7,187,400 | 275.25 | 279.25 | 273.25 | 273.25 | 00:00:00 | | 2003-10-07 | 4,326,700 | 273.25 | 276.00 | 272.00 | 273.50 | 00:00:00 | | 2003-10-08 | 6,711,000 | 274.25 | 277.00 | 274.00 | 275.50 | 00:00:00 | | 2003-10-09 | 5,708,300 | 275.25 | 278.75 | 273.25 | 277.25 | 00:00:00 | | 2003-10-10 | 6,095,900 | 278.25 | 278.25 | 274.75 | 276.75 | 00:00:00 | | 2003-10-13 | 6,507,700 | 278.50 | 283.25 | 273.25 | 280.75 | 00:00:00 | | 2003-10-14 | 6,283,800 | 280.25 | 280.50 | 276.75 | 278.00 | 00:00:00 | | 2003-10-15 | 10,746,900 | 281.25 | 288.50 | 278.00 | 288.50 | 00:00:00 | | 2003-10-16 | 12,189,100 | 288.00 | 290.00 | 283.50 | 287.00 | 00:00:00 | | 2003-10-17 | 6,269,200 | 286.75 | 287.00 | 280.75 | 282.75 | 00:00:00 | | 2003-10-20 | 3,246,500 | 282.75 | 285.00 | 279.50 | 283.50 | 00:00:00 | | 2003-10-21 | 6,032,500 | 282.25 | 285.50 | 277.25 | 279.75 | 00:00:00 | | 2003-10-22 | 8,482,700 | 282.00 | 284.00 | 276.25 | 279.50 | 00:00:00 | | 2003-10-23 | 9,758,800 | 277.00 | 278.00 | 272.00 | 273.00 | 00:00:00 | | 2003-10-24 | 5,696,200 | 271.50 | 273.75 | 269.00 | 272.00 | 00:00:00 | | 2003-10-27 | 4,276,700 | 271.50 | 275.75 | 271.50 | 274.75 | 00:00:00 | | 2003-10-28 | 3,202,800 | 275.75 | 277.50 | 271.50 | 273.25 | 00:00:00 | | 2003-10-29 | 6,628,200 | 277.50 | 278.00 | 274.25 | 276.25 | 00:00:00 | | 2003-10-30 | 14,045,400 | 275.50 | 285.75 | 275.50 | 284.25 | 00:00:00 | | 2003-10-31 | 10,127,800 | 284.50 | 284.50 | 279.75 | 282.50 | 00:00:00 | | 2003-11-03 | 8,839,400 | 278.00 | 287.00 | 277.75 | 286.50 | 00:00:00 | | 2003-11-04 | 9,342,300 | 284.25 | 289.75 | 284.25 | 288.50 | 00:00:00 | | 2003-11-05 | 14,600,800 | 289.75 | 290.75 | 277.50 | 284.00 | 00:00:00 | | 2003-11-06 | 12,211,900 | 282.00 | 282.00 | 276.25 | 279.50 | 00:00:00 | | 2003-11-07 | 8,157,300 | 280.00 | 282.75 | 276.75 | 282.50 | 00:00:00 | | 2003-11-10 | 6,258,900 | 280.50 | 283.25 | 276.50 | 280.75 | 00:00:00 | | 2003-11-11 | 10,424,100 | 285.00 | 289.00 | 281.00 | 286.00 | 00:00:00 | | 2003-11-12 | 8,024,900 | 287.00 | 289.25 | 284.00 | 287.25 | 00:00:00 | | 2003-11-13 | 4,279,100 | 288.50 | 288.50 | 283.50 | 287.00 | 00:00:00 | | 2003-11-14 | 5,360,600 | 286.50 | 288.50 | 284.50 | 286.25 | 00:00:00 | | 2003-11-17 | 4,841,100 | 285.00 | 285.75 | 278.00 | 279.25 | 00:00:00 | | 2003-11-18 | 10,121,100 | 280.25 | 281.75 | 272.25 | 274.25 | 00:00:00 | | 2003-11-19 | 10,236,000 | 271.75 | 277.00 | 271.75 | 275.25 | 00:00:00 | | 2003-11-20 | 9,126,700 | 277.00 | 279.50 | 263.75 | 273.25 | 00:00:00 | | 2003-11-21 | 4,826,000 | 273.75 | 274.50 | 270.25 | 273.75 | 00:00:00 | | 2003-11-24 | 4,668,600 | 278.00 | 278.00 | 273.25 | 277.00 | 00:00:00 | | 2003-11-25 | 4,564,400 | 278.00 | 280.00 | 273.00 | 275.50 | 00:00:00 | | 2003-11-26 | 7,324,500 | 275.75 | 278.75 | 270.00 | 274.50 | 00:00:00 | | 2003-11-27 | 3,967,200 | 276.75 | 276.75 | 271.50 | 273.25 | 00:00:00 | | 2003-11-28 | 7,149,700 | 274.25 | 278.00 | 272.25 | 275.75 | 00:00:00 | | 2003-12-01 | 7,421,000 | 277.00 | 282.25 | 275.50 | 281.50 | 00:00:00 | | 2003-12-02 | 17,106,000 | 284.00 | 290.75 | 281.50 | 289.00 | 00:00:00 | | 2003-12-03 | 11,975,000 | 288.50 | 290.75 | 285.00 | 290.50 | 00:00:00 | | 2003-12-04 | 6,960,000 | 291.00 | 294.75 | 287.00 | 293.00 | 00:00:00 | | 2003-12-05 | 5,511,400 | 290.97 | 295.00 | 288.75 | 290.50 | 00:00:00 | | 2003-12-08 | 5,543,100 | 294.75 | 294.75 | 290.50 | 293.25 | 00:00:00 | | 2003-12-09 | 13,267,300 | 294.25 | 294.75 | 284.00 | 284.50 | 00:00:00 | | 2003-12-10 | 6,596,300 | 283.50 | 286.25 | 282.00 | 286.00 | 00:00:00 | | 2003-12-11 | 5,167,100 | 281.73 | 286.25 | 279.00 | 283.75 | 00:00:00 | | 2003-12-12 | 3,752,900 | 285.00 | 286.00 | 279.25 | 282.00 | 00:00:00 | | 2003-12-15 | 3,173,600 | 288.25 | 288.50 | 278.50 | 280.25 | 00:00:00 | | 2003-12-16 | 6,024,900 | 279.00 | 277.75 | 275.00 | 276.50 | 00:00:00 | | 2003-12-17 | 7,886,200 | 276.77 | 285.00 | 274.75 | 277.00 | 00:00:00 | | 2003-12-18 | 10,975,200 | 277.00 | 280.00 | 275.50 | 279.00 | 00:00:00 | | 2003-12-19 | 6,773,400 | 281.75 | 283.75 | 276.00 | 277.75 | 00:00:00 | | 2003-12-22 | 4,505,000 | 277.75 | 278.75 | 272.75 | 276.50 | 00:00:00 | | 2003-12-23 | 4,494,400 | 278.25 | 278.25 | 273.25 | 278.25 | 00:00:00 | | 2003-12-24 | 651,500 | 276.00 | 288.00 | 275.50 | 278.25 | 00:00:00 | | 2003-12-25 | 0 | 278.25 | 278.25 | 278.25 | 278.25 | 00:00:00 | | 2003-12-26 | 0 | 278.25 | 278.25 | 278.25 | 278.25 | 00:00:00 | | 2003-12-29 | 2,960,200 | 276.00 | 284.75 | 274.25 | 280.25 | 00:00:00 | | 2003-12-30 | 2,800,300 | 280.75 | 282.50 | 277.75 | 280.25 | 00:00:00 | | 2003-12-31 | 914,200 | 281.75 | 278.50 | 277.50 | 278.50 | 00:00:00 | | 2004-01-01 | 0 | 278.50 | 278.50 | 278.50 | 278.50 | 00:00:00 | | 2004-01-02 | 2,891,000 | 280.25 | 281.50 | 278.50 | 281.50 | 00:00:00 | | 2004-01-05 | 14,556,900 | 291.84 | 298.00 | 287.00 | 288.50 | 00:00:00 | | 2004-01-06 | 8,622,100 | 288.50 | 293.25 | 287.50 | 289.75 | 00:00:00 | | 2004-01-07 | 5,575,700 | 293.25 | 293.25 | 287.50 | 288.00 | 00:00:00 | | 2004-01-08 | 6,912,600 | 288.50 | 294.75 | 288.50 | 291.75 | 00:00:00 | | 2004-01-09 | 4,612,300 | 292.00 | 296.00 | 290.25 | 291.00 | 00:00:00 | | 2004-01-12 | 4,428,500 | 291.00 | 292.00 | 289.00 | 291.00 | 00:00:00 | | 2004-01-13 | 3,927,400 | 291.00 | 293.00 | 288.25 | 289.00 | 00:00:00 | | 2004-01-14 | 5,824,700 | 288.00 | 289.25 | 284.50 | 287.75 | 00:00:00 | | 2004-01-15 | 5,734,700 | 288.00 | 289.00 | 284.00 | 286.50 | 00:00:00 | | 2004-01-16 | 7,257,400 | 288.50 | 288.50 | 283.75 | 287.00 | 00:00:00 | | 2004-01-19 | 6,195,300 | 284.75 | 287.50 | 279.00 | 286.00 | 00:00:00 | | 2004-01-20 | 3,457,100 | 284.75 | 285.50 | 282.75 | 284.75 | 00:00:00 | | 2004-01-21 | 4,043,200 | 283.89 | 285.00 | 282.75 | 284.50 | 00:00:00 | | 2004-01-22 | 5,365,900 | 281.88 | 285.25 | 280.25 | 280.25 | 00:00:00 | | 2004-01-23 | 12,143,200 | 276.24 | 280.75 | 273.25 | 275.25 | 00:00:00 | | 2004-01-26 | 8,609,500 | 282.25 | 282.25 | 272.00 | 272.25 | 00:00:00 | | 2004-01-27 | 9,520,400 | 273.75 | 276.50 | 271.00 | 272.00 | 00:00:00 | | 2004-01-28 | 11,310,600 | 272.00 | 274.75 | 268.00 | 274.00 | 00:00:00 | | 2004-01-29 | 7,004,300 | 272.50 | 274.50 | 271.00 | 271.25 | 00:00:00 | | 2004-01-30 | 16,676,400 | 278.38 | 281.75 | 272.50 | 277.75 | 00:00:00 | | 2004-02-02 | 6,838,800 | 281.00 | 281.00 | 276.25 | 277.00 | 00:00:00 | | 2004-02-03 | 9,452,200 | 279.25 | 281.75 | 276.00 | 280.25 | 00:00:00 | | 2004-02-04 | 6,860,400 | 278.50 | 283.25 | 278.00 | 278.75 | 00:00:00 | | 2004-02-05 | 6,822,700 | 279.25 | 280.00 | 277.50 | 279.25 | 00:00:00 | | 2004-02-06 | 8,331,900 | 279.75 | 286.25 | 278.00 | 285.00 | 00:00:00 | | 2004-02-09 | 8,445,700 | 286.50 | 290.75 | 283.25 | 289.00 | 00:00:00 | | 2004-02-10 | 8,085,200 | 290.00 | 291.25 | 288.75 | 291.00 | 00:00:00 | | 2004-02-11 | 7,116,300 | 290.00 | 294.50 | 288.00 | 293.25 | 00:00:00 | | 2004-02-12 | 6,983,200 | 294.50 | 295.50 | 291.00 | 293.25 | 00:00:00 | | 2004-02-13 | 6,564,600 | 293.00 | 294.25 | 289.25 | 291.00 | 00:00:00 | | 2004-02-16 | 4,529,200 | 291.75 | 292.50 | 286.25 | 292.50 | 00:00:00 | | 2004-02-17 | 11,136,700 | 292.00 | 301.75 | 292.00 | 297.25 | 00:00:00 | | 2004-02-18 | 22,100,700 | 310.00 | 313.75 | 304.75 | 308.00 | 00:00:00 | | 2004-02-19 | 10,412,400 | 308.25 | 313.25 | 305.00 | 311.75 | 00:00:00 | | 2004-02-20 | 8,372,300 | 310.00 | 310.00 | 304.00 | 304.50 | 00:00:00 | | 2004-02-23 | 5,448,500 | 304.00 | 310.00 | 304.00 | 307.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
