Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher Plc (OP: KGFHF )

3.403 UNCHANGED
Last Price Updated: 2:25 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.250 5.250 5.250 26,156 +0.00(+0.10%)
Nov 25, 2015 5.245 5.245 5.245 3,744 +0.13(+2.64%)
Nov 24, 2015 5.110 5.110 5.110 5.110 6,654 -0.06(-1.16%)
Nov 23, 2015 5.190 5.190 5.170 5.170 1,128 -0.13(-2.45%)
Nov 20, 2015 5.315 5.315 5.300 5.300 36,861 -0.12(-2.29%)
Nov 19, 2015 5.500 5.500 5.420 5.424 5,787 +0.19(+3.71%)
Nov 16, 2015 5.230 5.230 5.230 0 +0.01(+0.19%)
Nov 13, 2015 5.310 5.310 5.220 5.220 29,280 -0.04(-0.76%)
Nov 10, 2015 5.260 5.260 5.260 0 -0.09(-1.65%)
Nov 09, 2015 5.310 5.348 5.310 5.348 3,762 -0.02(-0.40%)
Nov 06, 2015 5.370 5.370 5.370 5.370 1,693 +0.01(+0.19%)
Oct 30, 2015 5.360 5.360 5.360 0 +0.06(+1.13%)
Oct 29, 2015 5.290 5.300 5.290 5.300 16,933 +0.00(+0.00%)
Oct 28, 2015 5.260 5.300 5.260 5.300 12,970 +0.00(+0.00%)
Oct 27, 2015 5.300 5.300 5.300 5.300 2,406 -0.12(-2.21%)
Oct 26, 2015 5.420 5.420 5.420 5.420 430 -0.15(-2.69%)
Oct 21, 2015 5.570 5.570 5.570 0 +0.08(+1.46%)
Oct 15, 2015 5.490 5.490 5.490 9 -0.02(-0.36%)
Oct 07, 2015 5.510 5.510 5.510 9,218 +0.06(+1.10%)
Oct 02, 2015 5.450 5.450 5.450 1,580 +0.06(+1.11%)
Oct 01, 2015 5.390 5.390 5.390 5.390 56,470 +0.20(+3.85%)
Sep 29, 2015 5.190 5.190 5.190 5,313 -0.02(-0.44%)
Sep 23, 2015 5.213 5.213 5.213 0 -0.16(-2.92%)
Sep 18, 2015 5.370 5.370 5.370 860 -0.13(-2.36%)
Sep 16, 2015 5.500 5.500 5.500 0 +0.17(+3.19%)
Sep 15, 2015 5.400 5.400 5.330 5.330 4,616 -0.17(-3.09%)
Sep 14, 2015 5.500 5.500 5.500 5.500 152 +0.09(+1.76%)
Sep 08, 2015 5.405 5.405 5.405 0 +0.04(+0.84%)
Sep 04, 2015 5.360 5.360 5.360 0 +0.06(+1.13%)
Sep 03, 2015 5.340 5.340 5.300 5.300 10,270 +0.05(+0.95%)
Sep 02, 2015 5.250 5.250 5.250 5.250 3,101 -0.16(-2.96%)
Aug 26, 2015 5.410 5.410 5.410 0 -0.10(-1.81%)
Aug 25, 2015 5.460 5.510 5.460 5.510 7,710 +0.10(+1.90%)
Aug 24, 2015 5.380 5.407 5.380 5.407 118,600 -0.32(-5.63%)
Aug 21, 2015 5.730 5.730 5.730 5.730 185 -0.07(-1.21%)
Aug 20, 2015 5.800 5.800 5.800 5.800 7,900 +0.08(+1.40%)
Aug 19, 2015 5.740 5.750 5.720 5.720 5,561 -0.04(-0.69%)
Aug 18, 2015 5.760 5.760 5.760 5.760 1,000 -0.04(-0.69%)
Aug 17, 2015 5.800 5.800 5.800 5.800 280 +0.00(+0.00%)
Aug 14, 2015 5.830 5.830 5.800 5.800 11,740 +0.09(+1.58%)
Aug 13, 2015 5.710 5.710 5.710 5.710 244 -0.05(-0.87%)
Aug 11, 2015 5.760 5.760 5.760 1,136 -0.04(-0.69%)
Aug 10, 2015 5.800 5.800 5.800 5.800 6,150 +0.24(+4.31%)
Aug 03, 2015 5.560 5.560 5.560 4,508 -0.10(-1.77%)
Jul 30, 2015 5.660 5.660 5.660 0 -0.17(-2.92%)
Jul 23, 2015 5.830 5.830 5.830 0 +0.10(+1.75%)
Jul 22, 2015 5.705 5.730 5.705 5.730 5,305 +0.04(+0.72%)
Jul 17, 2015 5.689 5.689 5.689 42,351 +0.09(+1.59%)
Jul 15, 2015 5.600 5.600 5.600 0 -0.01(-0.18%)
Jul 14, 2015 5.610 5.610 5.610 5.610 48,442 +0.26(+4.81%)
Jul 09, 2015 5.352 5.352 5.352 0 -0.11(-1.97%)
Jul 02, 2015 5.460 5.460 5.460 0 -0.05(-0.91%)
Jul 01, 2015 5.510 5.510 5.510 5.510 1,614 +0.16(+2.99%)
Jun 30, 2015 5.450 5.499 5.350 5.350 99,827 -0.31(-5.48%)
Jun 26, 2015 5.660 5.660 5.660 0 -0.06(-1.05%)
Jun 25, 2015 5.730 5.730 5.720 5.720 31,129 -0.06(-1.00%)
Jun 24, 2015 5.778 5.778 5.778 5.778 5,179 +0.01(+0.14%)
Jun 19, 2015 5.770 5.770 5.770 2 +0.12(+2.12%)
Jun 18, 2015 5.700 5.700 5.650 5.650 1,230 -0.10(-1.74%)
Jun 17, 2015 5.750 5.750 5.750 5.750 15,678 -0.05(-0.86%)
Jun 16, 2015 5.800 5.800 5.800 5.800 32,188 +0.00(+0.00%)
Jun 12, 2015 5.800 5.800 5.800 95 -0.14(-2.31%)
Jun 11, 2015 5.937 5.937 5.937 5.937 170 +0.16(+2.72%)
Jun 09, 2015 5.780 5.780 5.780 1,556 +0.13(+2.30%)
Jun 02, 2015 5.650 5.650 5.650 2,302 +0.05(+0.89%)
Jun 01, 2015 5.600 5.600 5.600 5.600 172 -0.12(-2.10%)
May 22, 2015 5.720 5.720 5.720 16 -0.07(-1.21%)
May 21, 2015 5.790 5.790 5.790 5.790 2,257 +0.17(+3.02%)
May 13, 2015 5.620 5.620 5.620 0 +0.06(+1.08%)
May 08, 2015 5.560 5.560 5.560 44,680 +0.11(+2.02%)
May 06, 2015 5.450 5.450 5.450 3,823 +0.02(+0.37%)
May 04, 2015 5.430 5.430 5.430 5,799 +0.03(+0.56%)
May 01, 2015 5.378 5.400 5.378 5.400 1,250 +0.06(+1.12%)
Apr 27, 2015 5.340 5.340 5.340 0 -0.07(-1.30%)
Apr 24, 2015 5.410 5.410 5.410 5.410 8,574 +0.10(+1.89%)
Apr 16, 2015 5.310 5.310 5.310 28,307 +0.01(+0.19%)
Apr 14, 2015 5.300 5.300 5.300 0 -0.15(-2.75%)
Apr 07, 2015 5.450 5.450 5.450 0 +0.11(+2.10%)
Apr 06, 2015 5.338 5.338 5.338 5.338 300 -0.08(-1.51%)
Apr 02, 2015 5.420 5.420 5.420 0 +0.05(+0.93%)
Mar 26, 2015 5.370 5.370 5.370 0 -0.09(-1.65%)
Mar 25, 2015 5.460 5.460 5.460 5.460 27,538 +0.08(+1.49%)
Mar 24, 2015 5.490 5.490 5.380 5.380 21,121 -0.17(-3.06%)
Mar 19, 2015 5.550 5.550 5.550 15,008 +0.19(+3.54%)
Mar 18, 2015 5.391 5.393 5.360 5.360 9,359 +0.01(+0.19%)
Mar 17, 2015 5.350 5.350 5.350 5.350 954,164 +0.05(+0.94%)
Mar 12, 2015 5.300 5.300 5.300 20 +0.00(+0.00%)
Mar 11, 2015 5.300 5.300 5.300 5.300 2,233 -0.20(-3.64%)
Mar 05, 2015 5.500 5.500 5.500 1,798 -0.18(-3.17%)
Mar 03, 2015 5.680 5.680 5.680 22,310 +0.08(+1.43%)
Mar 02, 2015 5.600 5.600 5.600 5.600 2,676 +0.01(+0.18%)
Feb 27, 2015 5.640 5.640 5.590 5.590 4,440 +0.01(+0.18%)
Feb 26, 2015 5.580 5.580 5.580 5.580 2,773 +0.39(+7.51%)
Feb 24, 2015 5.190 5.190 5.190 83,486 -0.01(-0.19%)
Feb 20, 2015 5.200 5.200 5.200 0 -0.18(-3.35%)
Feb 19, 2015 5.380 5.380 5.380 5.380 182 +0.05(+0.94%)
Feb 18, 2015 5.330 5.330 5.330 5.330 13,742 +0.16(+3.09%)
Feb 17, 2015 5.170 5.170 5.170 5.170 3,400 -0.03(-0.58%)
Feb 13, 2015 5.200 5.200 5.200 0 -0.05(-0.89%)
Feb 12, 2015 5.247 5.247 5.247 5.247 15,996 +0.04(+0.71%)
Feb 11, 2015 5.210 5.210 5.210 5.210 453 +0.00(+0.06%)
Feb 10, 2015 5.210 5.210 5.207 5.207 39,444 +0.09(+1.70%)
Feb 06, 2015 5.120 5.120 5.120 0 -0.01(-0.19%)
Feb 05, 2015 5.120 5.130 5.097 5.130 17,352 +0.19(+3.84%)
Feb 04, 2015 4.973 4.973 4.940 4.940 1,500 -0.14(-2.76%)
Feb 03, 2015 5.110 5.110 5.080 5.080 200 -0.02(-0.39%)
Jan 30, 2015 5.100 5.100 5.100 0 -0.05(-0.97%)
Jan 29, 2015 5.150 5.150 5.150 5.150 260 -0.18(-3.38%)
Jan 27, 2015 5.330 5.330 5.330 51 +0.17(+3.29%)
Jan 26, 2015 5.230 5.230 5.160 5.160 6,935 -0.08(-1.53%)
Jan 23, 2015 5.240 5.240 5.240 5.240 2,443 +0.03(+0.57%)
Jan 22, 2015 5.210 5.210 5.210 5.210 4,125 +0.12(+2.42%)
Jan 21, 2015 5.130 5.130 5.087 5.087 19,002 +0.04(+0.73%)
Jan 20, 2015 5.030 5.050 5.030 5.050 394 +0.24(+5.06%)
Jan 16, 2015 4.807 4.807 4.807 0 +0.07(+1.41%)
Jan 15, 2015 4.830 4.830 4.740 4.740 78,786 -0.33(-6.51%)
Jan 14, 2015 5.070 5.070 5.070 5.070 1,627 +0.12(+2.42%)
Jan 13, 2015 4.950 0 +0.02(+0.41%)
Jan 12, 2015 4.930 4.930 4.930 4.930 356 +0.13(+2.71%)
Jan 08, 2015 4.800 4.800 4.800 43 -0.06(-1.23%)
Jan 07, 2015 4.860 4.860 4.860 4.860 427 +0.01(+0.21%)
Jan 06, 2015 4.930 4.930 4.843 4.850 14,960 -0.24(-4.70%)
Jan 05, 2015 5.080 5.089 5.080 5.089 2,628 -0.15(-2.88%)
Jan 02, 2015 5.120 5.260 5.120 5.240 5,452 +0.01(+0.17%)
Dec 31, 2014 5.231 5.231 5.231 0 +0.11(+2.17%)
Dec 30, 2014 5.120 5.230 5.120 5.120 13,945 -0.09(-1.77%)
Dec 29, 2014 5.212 5.212 5.212 5.212 5,440 -0.01(-0.23%)
Dec 26, 2014 5.224 5.224 5.224 5.224 620 +0.14(+2.83%)
Dec 24, 2014 5.080 5.080 5.080 0 -0.08(-1.65%)
Dec 23, 2014 5.230 5.230 5.160 5.165 6,067 +0.00(+0.10%)
Dec 22, 2014 5.090 5.160 5.090 5.160 1,711 +0.11(+2.18%)
Dec 18, 2014 5.050 5.050 5.050 0 +0.11(+2.23%)
Dec 16, 2014 4.940 4.940 4.940 0 +0.00(+0.00%)
Dec 15, 2014 4.980 4.980 4.940 4.940 5,310 -0.04(-0.80%)
Dec 11, 2014 4.980 4.980 4.980 114,606 -0.04(-0.90%)
Dec 10, 2014 5.120 5.120 5.000 5.025 101,610 +0.08(+1.52%)
Dec 09, 2014 5.070 5.070 4.950 4.950 3,614 -0.08(-1.59%)
Dec 05, 2014 5.070 5.070 5.030 17,421 +0.09(+1.82%)
Dec 04, 2014 5.010 5.010 4.940 4.940 18,916 +0.03(+0.61%)
Dec 02, 2014 4.910 4.910 4.910 0 -0.04(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.