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 (%)
Dec 31, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 28, 2018 2.570 2.600 2.570 2.600 1,800 +0.07(+2.77%)
Dec 27, 2018 2.530 2.560 2.530 2.530 85,198 -0.00(-0.08%)
Dec 26, 2018 2.610 2.610 2.532 2.532 2,213 -0.08(-2.99%)
Dec 21, 2018 2.610 2.610 2.610 0 -0.02(-0.95%)
Dec 20, 2018 2.610 2.663 2.610 2.635 483,941 -0.17(-5.89%)
Dec 19, 2018 2.787 2.820 2.709 2.800 99,644 +0.01(+0.36%)
Dec 18, 2018 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 17, 2018 2.670 2.790 2.670 2.790 44,909 -0.02(-0.71%)
Dec 14, 2018 2.810 2.810 2.810 2.810 28,900 -0.03(-1.06%)
Dec 13, 2018 2.879 2.879 2.840 2.840 58,935 -0.03(-1.05%)
Dec 12, 2018 2.935 2.954 2.870 2.870 15,778 +0.02(+0.70%)
Dec 11, 2018 2.940 2.940 2.850 2.850 110,044 -0.16(-5.32%)
Dec 10, 2018 2.980 3.010 2.980 3.010 5,567 +0.20(+7.12%)
Dec 07, 2018 2.890 2.990 2.810 2.810 40,500 -0.11(-3.77%)
Dec 06, 2018 2.920 3.030 2.910 2.920 9,398 -0.07(-2.34%)
Dec 04, 2018 3.000 3.090 2.990 2.990 78,900 -0.19(-6.12%)
Dec 03, 2018 3.185 3.185 3.185 0 +0.00(+0.00%)
Nov 30, 2018 3.185 3.185 3.185 3.185 8,300 -0.13(-3.83%)
Nov 29, 2018 3.312 3.312 3.312 3.312 79,718 +0.08(+2.43%)
Nov 28, 2018 3.170 3.170 3.233 14,611 +0.06(+2.00%)
Nov 27, 2018 3.176 3.210 3.170 3.170 3,752 +0.05(+1.60%)
Nov 26, 2018 3.220 3.220 3.120 3.120 16,816 +0.03(+0.97%)
Nov 23, 2018 3.090 3.090 3.090 3.090 1,300 +0.01(+0.32%)
Nov 21, 2018 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 20, 2018 3.145 3.210 3.080 3.080 28,722 -0.08(-2.53%)
Nov 19, 2018 3.160 3.160 3.160 2,076 +0.00(+0.00%)
Nov 16, 2018 3.160 3.160 3.160 3.160 12,200 +0.04(+1.12%)
Nov 15, 2018 3.118 3.125 3.118 3.125 501,296 -0.03(-0.80%)
Nov 14, 2018 3.205 3.205 3.150 3.150 9,170 -0.02(-0.63%)
Nov 13, 2018 3.198 3.203 3.170 3.170 35,104 +0.07(+2.26%)
Nov 12, 2018 3.100 3.100 3.100 3.100 374 -0.21(-6.34%)
Nov 09, 2018 3.310 3.310 3.310 3,644 +0.00(+0.00%)
Nov 08, 2018 3.310 3.310 3.310 3.310 500 +0.00(+0.15%)
Nov 07, 2018 3.305 3.305 3.305 3.305 1,380 +0.02(+0.72%)
Nov 06, 2018 3.400 3.400 3.281 4,684 -0.12(-3.49%)
Nov 02, 2018 3.400 3.400 3.400 0 +0.06(+1.80%)
Nov 01, 2018 3.340 3.340 3.340 3.340 295 +0.14(+4.37%)
Oct 31, 2018 3.200 3.200 3.200 3.200 65,979 +0.09(+2.89%)
Oct 30, 2018 3.110 3.110 3.110 3.110 590 -0.06(-1.89%)
Oct 29, 2018 3.170 3.170 3.170 3.170 30,919 +0.02(+0.63%)
Oct 26, 2018 3.150 3.150 3.150 3.150 1,200 -0.09(-2.78%)
Oct 23, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Oct 22, 2018 3.240 3.240 3.240 3.240 1,483 +0.16(+5.19%)
Oct 19, 2018 3.220 3.230 3.080 3.080 4,600 -0.15(-4.79%)
Oct 18, 2018 3.310 3.310 3.220 3.235 7,451 -0.10(-2.85%)
Oct 16, 2018 3.330 3.330 3.330 0 +0.00(+0.00%)
Oct 15, 2018 3.330 3.330 3.330 3.330 10,731 -0.01(-0.33%)
Oct 11, 2018 3.341 3.341 3.341 0 +0.11(+3.44%)
Oct 09, 2018 3.230 3.230 3.230 0 +0.02(+0.65%)
Oct 08, 2018 3.209 3.209 3.209 3.209 1,080 -0.08(-2.46%)
Oct 05, 2018 3.270 3.330 3.270 3.290 6,400 -0.03(-0.90%)
Oct 04, 2018 3.320 3.320 3.320 3.320 3,850 -0.01(-0.30%)
Oct 03, 2018 3.330 3.337 3.330 3.330 7,616 +0.04(+1.30%)
Oct 02, 2018 3.287 3.287 3.287 3.287 34,468 +0.01(+0.23%)
Oct 01, 2018 3.280 3.280 3.280 3.280 1,000 -0.03(-0.91%)
Sep 28, 2018 3.352 3.352 3.310 3.310 18,300 -0.10(-2.93%)
Sep 27, 2018 3.410 3.410 3.410 3.410 1,571 -0.03(-0.82%)
Sep 26, 2018 3.438 3.438 3.438 3.438 433,906 +0.07(+2.02%)
Sep 25, 2018 3.400 3.400 3.370 3.370 52,437 +0.04(+1.20%)
Sep 24, 2018 3.310 3.330 3.310 3.330 1,169 -0.09(-2.63%)
Sep 21, 2018 3.420 3.420 3.420 3.420 500 +0.17(+5.39%)
Sep 20, 2018 3.290 3.290 3.212 3.245 8,794 -0.08(-2.55%)
Sep 19, 2018 3.330 3.330 3.330 3.330 1,500 -0.08(-2.35%)
Sep 18, 2018 3.410 3.410 3.410 3.410 1,066 -0.03(-1.02%)
Sep 14, 2018 3.445 3.445 3.445 0 +0.05(+1.62%)
Sep 13, 2018 3.390 3.390 3.390 0 +0.00(+0.00%)
Sep 11, 2018 3.390 3.390 3.390 0 -0.10(-2.87%)
Sep 10, 2018 3.490 3.490 3.490 3.490 19,569 +0.00(+0.00%)
Sep 07, 2018 3.370 3.490 3.370 3.490 11,000 +0.05(+1.37%)
Sep 05, 2018 3.443 3.443 3.443 0 -0.02(-0.63%)
Sep 04, 2018 3.517 3.517 3.465 3.465 1,889 -0.15(-4.02%)
Aug 31, 2018 3.610 3.610 3.610 0 -0.02(-0.55%)
Aug 30, 2018 3.630 3.630 3.630 3.630 748 +0.02(+0.62%)
Aug 29, 2018 3.608 3.608 3.608 869,833 +0.03(+0.83%)
Aug 27, 2018 3.578 3.578 3.578 0 +0.07(+1.94%)
Aug 23, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Aug 21, 2018 3.640 3.640 3.640 0 +0.15(+4.30%)
Aug 20, 2018 3.500 3.500 3.470 3.490 29,488 +0.02(+0.58%)
Aug 17, 2018 3.449 3.490 3.449 3.470 50,100 +0.02(+0.58%)
Aug 16, 2018 3.560 3.560 3.450 3.450 3,423 -0.42(-10.85%)
Aug 09, 2018 3.870 3.870 3.870 0 +0.09(+2.38%)
Aug 08, 2018 3.780 3.780 3.780 3.780 585 -0.04(-1.05%)
Aug 06, 2018 3.820 3.820 3.820 0 +0.04(+1.08%)
Aug 03, 2018 3.779 3.779 3.779 3.779 5,700 -0.01(-0.18%)
Aug 02, 2018 3.786 3.786 3.786 3.786 35,936 -0.10(-2.65%)
Aug 01, 2018 3.889 3.889 3.889 3.889 74,108 -0.06(-1.54%)
Jul 31, 2018 3.845 3.950 3.842 3.950 10,757 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 20, 2018 4.140 4.140 4.140 0 +0.03(+0.73%)
Jul 18, 2018 4.110 4.110 4.110 0 +0.03(+0.74%)
Jul 12, 2018 4.080 4.080 4.080 0 +0.15(+3.79%)
Jul 09, 2018 3.931 3.931 3.931 0 -0.00(-0.12%)
Jul 06, 2018 3.850 3.936 3.850 3.936 10,523 +0.05(+1.31%)
Jul 03, 2018 3.885 3.885 3.885 0 +0.04(+1.07%)
Jun 28, 2018 3.844 3.844 3.844 0 -0.17(-4.15%)
Jun 26, 2018 4.010 4.010 4.010 11,403 +0.10(+2.56%)
Jun 25, 2018 4.032 4.032 3.910 3.910 3,961 -0.11(-2.74%)
Jun 21, 2018 4.020 4.020 4.020 0 +0.04(+0.90%)
Jun 20, 2018 3.984 3.984 3.984 3.984 1,034 -0.14(-3.29%)
Jun 14, 2018 4.120 4.120 4.120 0 -0.04(-0.96%)
Jun 13, 2018 4.150 4.160 4.142 4.160 5,877 +0.13(+3.23%)
Jun 08, 2018 4.030 4.030 4.030 39,416 -0.02(-0.49%)
Jun 07, 2018 4.050 4.050 4.050 4.050 911 -0.03(-0.61%)
Jun 01, 2018 4.075 4.075 4.075 0 +0.08(+1.88%)
May 30, 2018 4.000 4.000 4.000 10,541 -0.06(-1.48%)
May 29, 2018 4.060 4.060 4.060 4.060 5,129 -0.01(-0.12%)
May 25, 2018 4.065 4.065 4.065 0 +0.07(+1.63%)
May 24, 2018 4.000 4.000 4.000 4.000 75,781 -0.01(-0.37%)
May 22, 2018 4.015 4.015 4.015 0 -0.03(-0.62%)
May 21, 2018 4.040 4.040 4.040 4.040 4,854 +0.12(+3.03%)
May 17, 2018 3.921 3.921 3.921 0 +0.05(+1.32%)
May 15, 2018 3.870 3.870 3.870 55 -0.02(-0.51%)
May 14, 2018 4.000 4.000 3.890 3.890 1,115 -0.14(-3.50%)
May 10, 2018 4.031 4.031 4.031 0 +0.17(+4.44%)
May 09, 2018 3.860 3.860 3.860 3.860 520 -0.06(-1.53%)
May 08, 2018 3.920 3.920 3.920 3.920 31,184 +0.06(+1.50%)
May 07, 2018 3.853 3.862 3.800 3.862 5,279 +0.00(+0.09%)
May 04, 2018 3.860 3.860 3.859 3.859 43,188 +0.14(+3.73%)
May 03, 2018 3.816 3.840 3.720 3.720 14,609 -0.23(-5.88%)
May 02, 2018 3.972 3.988 3.952 3.952 78,429 -0.20(-4.88%)
Apr 27, 2018 4.155 4.155 4.155 0 -0.02(-0.60%)
Apr 26, 2018 4.180 4.180 4.180 4.180 2,297 -0.00(-0.12%)
Apr 25, 2018 4.185 4.185 4.185 4.185 333 +0.00(+0.12%)
Apr 24, 2018 4.180 4.180 4.180 4.180 375 -0.14(-3.35%)
Apr 19, 2018 4.325 4.325 4.325 0 +0.03(+0.70%)
Apr 17, 2018 4.295 4.295 4.295 470 -0.04(-1.04%)
Apr 13, 2018 4.340 4.340 4.340 0 +0.10(+2.36%)
Apr 12, 2018 4.240 4.240 4.240 4.240 200 +0.08(+1.92%)
Apr 11, 2018 4.160 4.160 4.160 4.160 21,434 +0.02(+0.48%)
Apr 06, 2018 4.140 4.140 4.140 2 -0.03(-0.66%)
Apr 05, 2018 4.079 4.170 4.079 4.168 1,690 +0.12(+2.90%)
Apr 04, 2018 4.050 4.050 4.050 4.050 1,920 -0.05(-1.32%)
Apr 03, 2018 4.104 4.104 4.104 4.104 632,623 -0.01(-0.15%)
Mar 28, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Mar 27, 2018 4.140 4.140 4.140 4.140 2,057 +0.08(+1.97%)
Mar 26, 2018 4.150 4.150 4.060 4.060 2,291 -0.14(-3.26%)
Mar 23, 2018 4.197 4.197 4.197 4.197 6,670 +0.14(+3.37%)
Mar 22, 2018 4.134 4.134 4.060 4.060 16,171 -0.14(-3.33%)
Mar 21, 2018 4.200 4.200 4.200 4.200 697 -0.68(-13.96%)
Mar 13, 2018 4.881 4.881 4.881 1 +0.09(+1.91%)
Mar 12, 2018 4.790 4.790 4.790 4.790 1,149 +0.00(+0.00%)
Mar 08, 2018 4.790 4.790 4.790 0 -0.01(-0.21%)
Mar 06, 2018 4.800 4.800 4.800 1,343 +0.06(+1.27%)
Mar 02, 2018 4.740 4.740 4.740 0 +0.03(+0.64%)
Mar 01, 2018 4.690 4.755 4.690 4.710 4,216 -0.25(-5.04%)
Feb 28, 2018 4.960 4.960 4.960 4.960 2,197 -0.02(-0.40%)
Feb 27, 2018 4.980 4.980 4.980 4.980 520 -0.07(-1.39%)
Feb 26, 2018 5.020 5.050 5.020 5.050 1,889 +0.14(+2.85%)
Feb 23, 2018 4.910 4.910 4.910 4.910 3,084 -0.06(-1.21%)
Feb 16, 2018 4.970 4.970 4.970 0 -0.08(-1.58%)
Feb 15, 2018 5.050 5.050 5.050 5.050 8,839 +0.10(+2.02%)
Feb 14, 2018 4.950 4.950 4.950 4.950 2,862 +0.06(+1.15%)
Feb 13, 2018 4.894 4.894 4.894 4.894 297 +0.09(+1.95%)
Feb 12, 2018 4.800 4.825 4.800 4.800 1,544 +0.06(+1.27%)
Feb 09, 2018 4.740 4.740 4.740 4.740 9,360 -0.07(-1.46%)
Feb 08, 2018 4.810 4.810 4.810 4.810 520 +0.02(+0.42%)
Feb 07, 2018 4.905 4.905 4.790 4.790 7,892 -0.18(-3.62%)
Feb 01, 2018 4.970 4.970 4.970 0 +0.05(+0.93%)
Jan 31, 2018 4.924 4.924 4.924 4.924 534 +0.01(+0.29%)
Jan 30, 2018 4.912 4.912 4.910 4.910 6,221 -0.09(-1.80%)
Jan 26, 2018 5.000 5.000 5.000 4,900 +0.10(+2.04%)
Jan 25, 2018 5.000 5.000 4.900 4.900 3,334 +0.19(+4.03%)
Jan 23, 2018 4.710 4.710 4.710 0 -0.02(-0.49%)
Jan 22, 2018 4.733 4.733 4.733 4.733 2,163 +0.06(+1.35%)
Jan 16, 2018 4.670 4.670 4.670 531 -0.08(-1.79%)
Jan 12, 2018 4.755 4.755 4.755 0 +0.16(+3.55%)
Jan 08, 2018 4.592 4.592 4.592 0 +0.02(+0.48%)
Jan 04, 2018 4.570 4.570 4.570 0 -0.04(-0.98%)
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.