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 (%)
Feb 27, 2009 1.740 1.740 1.740 0 -0.22(-11.00%)
Feb 04, 2009 1.955 1.955 1.955 0 +0.00(+0.00%)
Feb 03, 2009 1.955 1.955 1.955 1.955 90,400 -0.15(-6.90%)
Feb 02, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 30, 2009 2.100 2.100 2.100 2.100 2,000 +0.42(+25.00%)
Jan 21, 2009 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 20, 2009 1.680 1.680 1.680 1.680 2,000 -0.12(-6.67%)
Jan 16, 2009 1.800 1.800 1.800 1.800 7,400 -0.20(-10.00%)
Jan 08, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 07, 2009 2.050 2.050 2.000 2.000 76,700 +0.07(+3.40%)
Dec 31, 2008 1.934 1.934 1.934 1.934 0 +0.00(+0.00%)
Dec 30, 2008 1.934 1.934 1.934 1.934 713 -0.07(-3.29%)
Dec 19, 2008 2.000 2.000 2.000 0 -0.25(-11.00%)
Dec 17, 2008 2.247 2.247 2.247 0 +0.00(+0.00%)
Dec 16, 2008 2.247 2.247 2.247 2.247 7,905 +0.26(+12.92%)
Dec 11, 2008 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 10, 2008 1.990 1.990 1.990 1.990 500 +0.31(+18.53%)
Dec 03, 2008 1.679 1.679 1.679 0 +0.00(+0.00%)
Dec 02, 2008 1.679 1.679 1.679 1.679 900 +0.14(+9.02%)
Oct 29, 2008 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 28, 2008 1.540 1.540 1.540 1.540 3,600 -0.19(-11.03%)
Oct 17, 2008 1.731 1.731 1.731 0 +0.00(+0.00%)
Oct 16, 2008 1.731 1.833 1.700 1.731 690,400 -0.22(-11.23%)
Oct 15, 2008 1.950 2.150 1.950 1.950 8,125 +0.00(+0.00%)
Oct 14, 2008 2.050 1.950 1.950 1.950 990 -0.10(-4.88%)
Oct 13, 2008 2.050 2.050 2.050 2.050 990 -0.10(-4.65%)
Oct 10, 2008 2.150 2.150 2.150 2.150 3,600 -0.35(-14.00%)
Oct 06, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 03, 2008 2.500 2.500 2.500 2.500 6,940 +0.00(+0.00%)
Oct 02, 2008 2.500 2.500 2.500 2.500 5,150 +0.09(+3.73%)
Oct 01, 2008 2.410 2.450 2.410 2.410 17,980 +0.11(+4.78%)
Sep 30, 2008 2.300 2.300 2.300 2.300 6,228 -0.10(-4.17%)
Sep 29, 2008 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 26, 2008 2.400 2.450 2.400 2.400 9,410 +0.00(+0.00%)
Sep 24, 2008 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 23, 2008 2.500 2.400 2.400 2.400 2,660 -0.10(-4.00%)
Sep 19, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 18, 2008 2.500 2.500 2.450 2.500 7,030 +0.34(+15.64%)
Sep 17, 2008 2.162 2.162 2.162 2.162 11,818 -0.05(-2.18%)
Sep 16, 2008 2.210 2.210 2.210 0 +0.00(+0.00%)
Sep 15, 2008 2.210 2.210 2.210 2.210 82,700 -0.05(-2.19%)
Sep 08, 2008 2.259 2.259 2.259 0 +0.00(+0.00%)
Sep 05, 2008 2.259 2.259 2.259 0 -0.02(-0.90%)
Aug 28, 2008 2.280 2.280 2.280 0 +0.00(+0.00%)
Aug 27, 2008 2.280 2.280 2.280 2.280 3,520 +0.03(+1.33%)
Aug 13, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 12, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 11, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 08, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 07, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 06, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 05, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 04, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 01, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 31, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 30, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 29, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 28, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 25, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 24, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 23, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 22, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 21, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 18, 2008 2.250 2.250 2.250 2.250 3,150 +0.12(+5.63%)
Jul 17, 2008 2.110 2.130 2.130 2.130 4,090 +0.02(+0.95%)
Jul 16, 2008 2.110 2.110 2.110 2.110 3,001 +0.00(+0.00%)
Jul 15, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 14, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 11, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 10, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 09, 2008 2.110 2.110 2.110 2.110 6,094 -0.19(-8.26%)
Jul 08, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 07, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 04, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 03, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 02, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 01, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 30, 2008 2.300 2.300 2.300 2.300 3,580 -0.02(-1.04%)
Jun 27, 2008 2.324 2.324 2.324 2.324 458 +0.00(+0.00%)
Jun 26, 2008 2.324 2.324 2.324 2.324 11,000 +0.06(+2.84%)
Jun 25, 2008 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jun 24, 2008 2.260 2.260 2.260 2.260 1,070 -0.09(-3.83%)
Jun 23, 2008 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 20, 2008 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 19, 2008 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 18, 2008 2.350 2.350 2.350 2.350 104,380 -0.13(-5.24%)
Jun 17, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jun 16, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jun 13, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jun 12, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jun 11, 2008 2.480 2.480 2.480 2.480 3,360 -0.20(-7.58%)
Jun 10, 2008 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Jun 09, 2008 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Jun 06, 2008 2.683 2.683 2.683 2.683 713 +0.00(+0.15%)
Jun 05, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 04, 2008 2.679 2.679 2.679 2.679 3,001 -0.02(-0.77%)
Jun 03, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 02, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 30, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 29, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 28, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 27, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 26, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 23, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 22, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 21, 2008 2.700 2.700 2.700 2.700 1,290 -0.17(-5.81%)
May 20, 2008 2.867 2.867 2.867 2.867 0 +0.00(+0.00%)
May 19, 2008 2.750 2.867 2.867 2.867 4,194 +0.12(+4.24%)
May 16, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 15, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 14, 2008 2.750 2.950 2.750 2.750 3,267 -0.20(-6.78%)
May 13, 2008 2.950 2.950 2.950 2.950 11,650 +0.20(+7.27%)
May 12, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 09, 2008 2.700 2.750 2.750 2.750 3,300 +0.05(+1.85%)
May 08, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 07, 2008 2.700 2.700 2.700 2.700 3,000 -0.02(-0.74%)
May 06, 2008 2.720 2.720 2.720 2.720 9,150 +0.07(+2.64%)
May 05, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 02, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 01, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 30, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 29, 2008 2.650 2.650 2.650 2.650 14,085 +0.00(+0.00%)
Apr 28, 2008 2.650 2.650 2.650 2.650 20,545 +0.05(+1.92%)
Apr 25, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 24, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 23, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 22, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 21, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 18, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 17, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 16, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 15, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 14, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 11, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 10, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 09, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 08, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 07, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 04, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 03, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 02, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 01, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 31, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 28, 2008 2.700 2.600 2.600 2.600 350 -0.10(-3.70%)
Mar 27, 2008 2.550 2.700 2.700 2.700 200 +0.15(+5.88%)
Mar 26, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 25, 2008 0.5500 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 24, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 21, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 20, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 19, 2008 2.550 2.550 2.550 2.550 1,480 -0.15(-5.56%)
Mar 18, 2008 2.700 2.700 2.700 2.700 3,150 +0.00(+0.00%)
Mar 17, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 14, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 13, 2008 2.700 2.700 2.700 2.700 16,770 +0.00(+0.00%)
Mar 12, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 11, 2008 2.700 2.700 2.700 2.700 4,370 -0.05(-1.82%)
Mar 10, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 07, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 06, 2008 2.500 2.750 2.750 2.750 3,640 +0.25(+10.00%)
Mar 05, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 04, 2008 2.500 2.500 2.500 2.500 5,000 -0.10(-3.85%)
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.