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 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%)
Dec 02, 2015 5.310 5.310 5.310 56,273 +0.06(+1.14%)
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%)
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.