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, 2016 4.390 4.390 4.390 14,927 -0.05(-1.04%)
Nov 29, 2016 4.470 4.470 4.436 4.436 2,370 +0.08(+1.74%)
Nov 28, 2016 4.360 4.360 4.360 4.360 7,740 -0.09(-2.07%)
Nov 23, 2016 4.452 4.452 4.452 22,406 +0.05(+1.18%)
Nov 22, 2016 4.400 4.400 4.400 4.400 5,431 -0.19(-4.24%)
Nov 21, 2016 4.595 4.595 4.595 4.595 1,060 +0.05(+1.21%)
Nov 17, 2016 4.540 4.540 4.540 0 -0.00(-0.11%)
Nov 16, 2016 4.545 4.545 4.545 0 +0.10(+2.36%)
Nov 15, 2016 4.440 4.440 4.440 4.440 1,030 -0.02(-0.45%)
Nov 14, 2016 4.460 4.460 4.460 4.460 400 +0.00(+0.00%)
Nov 11, 2016 4.460 4.460 4.460 4.460 5,620 -0.01(-0.22%)
Nov 10, 2016 4.470 4.470 4.470 4.470 850 +0.03(+0.68%)
Nov 09, 2016 4.450 4.480 4.440 4.440 4,435 +0.06(+1.37%)
Nov 07, 2016 4.380 4.380 4.380 1,686 -0.06(-1.35%)
Nov 04, 2016 4.430 4.440 4.430 4.440 24,600 -0.06(-1.33%)
Nov 03, 2016 4.500 4.500 4.500 4.500 400 +0.09(+2.04%)
Nov 02, 2016 4.450 4.450 4.410 4.410 9,779 +0.03(+0.68%)
Nov 01, 2016 4.380 4.380 4.380 4.380 370 -0.05(-1.13%)
Oct 26, 2016 4.430 4.430 4.430 0 +0.10(+2.31%)
Oct 25, 2016 4.300 4.330 4.300 4.330 4,050 -0.06(-1.37%)
Oct 21, 2016 4.390 4.390 4.390 53 -0.14(-3.09%)
Oct 10, 2016 4.530 4.530 4.530 0 -0.01(-0.22%)
Oct 07, 2016 4.540 4.540 4.540 4.540 5,794 -0.19(-3.94%)
Oct 06, 2016 4.690 4.726 4.690 4.726 4,390 -0.17(-3.55%)
Oct 04, 2016 4.900 4.900 4.900 0 +0.13(+2.73%)
Oct 03, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 30, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 29, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 28, 2016 4.770 4.788 4.770 4.770 3,050 -0.22(-4.45%)
Sep 27, 2016 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Sep 22, 2016 4.992 4.992 4.992 0 +0.06(+1.26%)
Sep 21, 2016 4.930 4.930 4.930 4.930 106 +0.17(+3.57%)
Sep 20, 2016 4.760 4.760 4.760 4.760 520 -0.01(-0.20%)
Sep 15, 2016 4.769 4.769 4.769 0 +0.02(+0.41%)
Sep 13, 2016 4.750 4.750 4.750 0 -0.10(-2.06%)
Sep 12, 2016 4.874 4.880 4.850 4.850 1,360 +0.01(+0.21%)
Sep 09, 2016 4.860 4.860 4.840 4.840 1,930 -0.07(-1.43%)
Sep 08, 2016 4.940 4.945 4.910 4.910 6,565 -0.02(-0.41%)
Sep 07, 2016 4.930 4.930 4.930 4.930 680 +0.11(+2.28%)
Aug 30, 2016 4.820 4.820 4.820 16,470 -0.11(-2.24%)
Aug 26, 2016 4.930 4.930 4.930 0 +0.03(+0.58%)
Aug 24, 2016 4.902 4.902 4.902 0 +0.12(+2.55%)
Aug 23, 2016 4.780 4.780 4.780 4.780 449 +0.08(+1.70%)
Aug 22, 2016 4.700 4.700 4.700 4.700 1,780 -0.06(-1.22%)
Aug 19, 2016 4.710 4.758 4.710 4.758 2,370 +0.01(+0.17%)
Aug 18, 2016 4.750 4.750 4.750 4.750 1,290 +0.13(+2.81%)
Aug 17, 2016 4.620 4.620 4.620 4.620 1,000 -0.07(-1.53%)
Aug 16, 2016 4.620 4.692 4.620 4.692 34,160 +0.07(+1.56%)
Aug 15, 2016 4.620 4.620 4.620 4.620 1,180 -0.14(-2.94%)
Aug 12, 2016 4.740 4.760 4.680 4.760 1,220 +0.18(+3.93%)
Aug 11, 2016 4.550 4.650 4.550 4.580 9,053 +0.02(+0.48%)
Aug 10, 2016 4.558 4.558 4.558 4.558 4,420 -0.07(-1.56%)
Aug 09, 2016 4.530 4.630 4.530 4.630 27,755 +0.10(+2.25%)
Aug 05, 2016 4.528 4.528 4.528 0 +0.03(+0.62%)
Aug 04, 2016 4.500 4.500 4.500 4.500 980 +0.04(+0.78%)
Aug 03, 2016 4.465 4.465 4.465 4.465 831 +0.08(+1.71%)
Aug 02, 2016 4.425 4.490 4.390 4.390 59,595 -0.11(-2.44%)
Aug 01, 2016 4.400 4.500 4.400 4.500 3,130 +0.01(+0.27%)
Jul 29, 2016 4.380 4.488 4.380 4.488 3,760 +0.11(+2.47%)
Jul 28, 2016 4.380 4.380 4.380 4.380 2,027 +0.10(+2.34%)
Jul 27, 2016 4.280 4.280 4.280 4.280 1,090 +0.09(+2.15%)
Jul 26, 2016 4.340 4.320 4.190 4.190 6,799 -0.06(-1.41%)
Jul 25, 2016 4.230 4.330 4.220 4.250 6,772 +0.05(+1.19%)
Jul 22, 2016 4.310 4.310 4.200 4.200 23,592 -0.12(-2.78%)
Jul 21, 2016 4.320 4.320 4.320 4.320 8,450 -0.13(-2.92%)
Jul 15, 2016 4.450 4.450 4.450 0 +0.02(+0.41%)
Jul 14, 2016 4.453 4.453 4.360 4.432 40,150 +0.06(+1.42%)
Jul 13, 2016 4.400 4.400 4.330 4.370 224,610 +0.07(+1.63%)
Jul 12, 2016 4.290 4.300 4.200 4.300 164,749 +0.08(+1.90%)
Jul 11, 2016 4.165 4.220 4.165 4.220 112,190 +0.15(+3.69%)
Jul 08, 2016 4.070 4.010 4.070 83,500 +0.06(+1.50%)
Jul 07, 2016 3.965 4.020 3.965 4.010 1,099,210 +0.04(+1.01%)
Jul 05, 2016 4.040 4.040 3.970 3.970 38,300 -0.31(-7.13%)
Jun 30, 2016 4.275 4.275 4.275 0 -0.17(-3.93%)
Jun 29, 2016 4.412 4.450 4.412 4.450 3,671 +0.27(+6.46%)
Jun 27, 2016 4.180 4.180 4.180 0 -0.42(-9.13%)
Jun 24, 2016 4.600 4.600 4.600 4.600 3,250 -0.78(-14.50%)
Jun 23, 2016 5.380 5.380 5.380 5.380 864 +0.08(+1.51%)
Jun 22, 2016 5.310 5.370 5.300 5.300 2,184 +0.01(+0.19%)
Jun 21, 2016 5.290 5.290 5.290 5.290 11,139 +0.32(+6.44%)
Jun 17, 2016 4.970 4.970 4.970 0 +0.06(+1.22%)
Jun 16, 2016 4.830 4.910 4.830 4.910 530 -0.03(-0.61%)
Jun 15, 2016 4.920 4.940 4.920 4.940 1,019 +0.08(+1.65%)
Jun 14, 2016 5.000 5.000 4.860 4.860 9,479 -0.26(-5.08%)
Jun 10, 2016 5.120 5.120 5.120 0 -0.18(-3.40%)
Jun 09, 2016 5.300 5.300 5.300 5.300 2,459 -0.07(-1.38%)
Jun 08, 2016 5.374 5.374 5.374 5.374 1,451 +0.06(+1.11%)
Jun 03, 2016 5.315 5.315 5.315 0 -0.08(-1.57%)
May 27, 2016 5.400 5.400 5.400 0 +0.01(+0.19%)
May 26, 2016 5.390 5.390 5.390 5.390 3,357 +0.01(+0.26%)
May 25, 2016 5.376 5.376 5.376 5.376 274 +0.18(+3.38%)
May 23, 2016 5.200 5.200 5.200 57 +0.00(+0.00%)
May 20, 2016 5.200 5.200 5.200 5.200 1,170 +0.13(+2.56%)
May 18, 2016 5.070 5.070 5.070 0 -0.02(-0.39%)
May 16, 2016 5.090 5.090 5.090 0 -0.07(-1.36%)
May 12, 2016 5.160 5.160 5.160 0 -0.01(-0.27%)
May 09, 2016 5.174 5.174 5.174 0 +0.03(+0.66%)
May 05, 2016 5.140 5.140 5.140 0 -0.07(-1.25%)
May 04, 2016 5.205 5.205 5.205 5.205 2,514 -0.05(-1.05%)
May 03, 2016 5.260 5.260 5.260 5.260 480 -0.06(-1.03%)
May 02, 2016 5.315 5.315 5.315 5.315 225 +0.06(+1.05%)
Apr 29, 2016 5.260 5.260 5.240 5.260 1,344 +0.07(+1.35%)
Apr 26, 2016 5.190 5.190 5.190 0 -0.01(-0.19%)
Apr 25, 2016 5.230 5.230 5.200 5.200 12,205 +0.10(+1.96%)
Apr 21, 2016 5.100 5.100 5.100 30 +0.05(+0.99%)
Apr 18, 2016 5.050 5.050 5.050 0 -0.13(-2.46%)
Apr 14, 2016 5.178 5.178 5.178 1,470 -0.06(-1.19%)
Apr 12, 2016 5.240 5.240 5.240 0 -0.14(-2.60%)
Apr 08, 2016 5.380 5.380 5.380 0 +0.08(+1.49%)
Apr 04, 2016 5.301 5.301 5.301 0 -0.03(-0.64%)
Apr 01, 2016 5.335 5.335 5.335 5.335 263 -0.04(-0.84%)
Mar 30, 2016 5.380 5.380 5.380 88 +0.17(+3.26%)
Mar 24, 2016 5.210 5.210 5.210 0 +0.01(+0.29%)
Mar 23, 2016 5.195 5.195 5.195 5.195 2,572 +0.12(+2.47%)
Mar 17, 2016 5.070 5.070 5.070 19 +0.09(+1.83%)
Mar 14, 2016 4.979 4.979 4.979 0 +0.06(+1.20%)
Mar 11, 2016 4.920 4.920 4.920 4.920 890 +0.02(+0.41%)
Mar 10, 2016 4.900 4.900 4.900 4.900 606 +0.01(+0.29%)
Mar 09, 2016 4.886 4.886 4.886 4.886 700 +0.03(+0.53%)
Mar 07, 2016 4.860 4.860 4.860 0 +0.08(+1.67%)
Mar 02, 2016 4.780 4.780 4.780 0 +0.01(+0.21%)
Mar 01, 2016 4.770 4.770 4.770 4.770 869 +0.13(+2.80%)
Feb 29, 2016 4.640 4.640 4.640 4.640 673 -0.01(-0.22%)
Feb 26, 2016 4.650 4.650 4.650 4.650 1,824 +0.03(+0.61%)
Feb 25, 2016 4.622 4.622 4.622 4.622 8,378 +0.05(+1.14%)
Feb 23, 2016 4.570 4.570 4.570 0 -0.10(-2.14%)
Feb 22, 2016 4.655 4.670 4.655 4.670 1,000 -0.16(-3.31%)
Feb 19, 2016 4.830 4.830 4.830 4.830 1,039 -0.04(-0.76%)
Feb 17, 2016 4.867 4.867 4.867 0 +0.13(+2.68%)
Feb 16, 2016 4.745 4.770 4.720 4.740 2,548 -0.02(-0.42%)
Feb 12, 2016 4.760 4.760 4.760 0 +0.08(+1.82%)
Feb 10, 2016 4.675 4.675 4.675 0 +0.04(+0.86%)
Feb 09, 2016 4.635 4.635 4.635 4.635 2,630 +0.15(+3.46%)
Feb 08, 2016 4.480 4.480 4.480 4.480 325 -0.18(-3.86%)
Feb 05, 2016 4.780 4.780 4.650 4.660 75,111 -0.01(-0.32%)
Feb 04, 2016 4.675 4.675 4.675 4.675 3,013 +0.12(+2.52%)
Feb 03, 2016 4.710 4.740 4.560 4.560 14,605 -0.06(-1.19%)
Feb 02, 2016 4.615 4.615 4.615 4.615 550 -0.01(-0.22%)
Feb 01, 2016 4.670 4.670 4.625 4.625 540 +0.03(+0.54%)
Jan 27, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Jan 26, 2016 4.550 4.550 4.550 4.550 975 -0.18(-3.81%)
Jan 21, 2016 4.730 4.730 4.730 0 +0.08(+1.72%)
Jan 20, 2016 4.590 4.650 4.590 4.650 5,239 -0.20(-4.12%)
Jan 12, 2016 4.850 4.850 4.850 0 +0.09(+1.89%)
Jan 11, 2016 4.770 4.770 4.760 4.760 13,226 -0.01(-0.23%)
Jan 08, 2016 4.890 4.890 4.770 4.771 8,553 +0.00(+0.02%)
Jan 07, 2016 4.730 4.770 4.730 4.770 2,503 +0.11(+2.36%)
Jan 04, 2016 4.660 4.660 4.660 0 -0.13(-2.80%)
Dec 31, 2015 4.794 4.794 4.794 0 -0.16(-3.15%)
Dec 30, 2015 4.950 4.950 4.950 4.950 890 +0.05(+1.02%)
Dec 29, 2015 4.900 4.900 4.900 4.900 410 +0.10(+2.08%)
Dec 28, 2015 4.790 4.800 4.790 4.800 2,000 -0.18(-3.61%)
Dec 23, 2015 4.980 4.980 4.980 0 +0.10(+2.05%)
Dec 22, 2015 4.910 4.910 4.880 4.880 36,618 +0.07(+1.46%)
Dec 21, 2015 4.801 4.810 4.801 4.810 2,717 -0.03(-0.62%)
Dec 15, 2015 4.840 4.840 4.840 0 +0.00(+0.00%)
Dec 14, 2015 4.890 4.890 4.840 4.840 463 -0.12(-2.42%)
Dec 11, 2015 4.960 4.960 4.960 4.960 11,835 -0.11(-2.17%)
Dec 08, 2015 5.070 5.070 5.070 1,150 -0.19(-3.61%)
Dec 04, 2015 5.260 5.260 5.260 0 -0.05(-0.94%)
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.