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

Kingfisher Plc (OP: KGFHF )

3.613 +0.640 (+21.55%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 14, 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 (%)
Apr 28, 2017 4.370 4.370 4.370 0 +0.09(+2.10%)
Apr 27, 2017 4.230 4.280 4.230 4.280 1,498 +0.09(+2.25%)
Apr 26, 2017 4.140 4.186 4.140 4.186 4,810 +0.05(+1.11%)
Apr 25, 2017 4.140 4.140 4.140 4.140 20,935 -0.04(-0.86%)
Apr 21, 2017 4.176 4.176 4.176 0 -0.04(-1.04%)
Apr 20, 2017 4.220 4.220 4.210 4.220 4,389 -0.05(-1.17%)
Apr 19, 2017 4.180 4.280 4.180 4.270 7,102 +0.09(+2.25%)
Apr 18, 2017 4.176 4.176 4.176 4.176 930 +0.15(+3.62%)
Apr 17, 2017 4.030 4.030 4.030 4.030 4,700 -0.04(-1.10%)
Apr 13, 2017 4.056 4.075 4.030 4.075 129,590 +0.05(+1.24%)
Apr 12, 2017 4.010 4.025 4.010 4.025 7,317 +0.01(+0.12%)
Apr 11, 2017 4.050 4.050 4.020 4.020 11,833 +0.05(+1.26%)
Apr 10, 2017 3.970 3.970 3.970 3.970 6,520 -0.02(-0.40%)
Apr 07, 2017 3.995 3.995 3.959 3.986 2,481 +0.09(+2.21%)
Apr 06, 2017 3.900 3.940 3.900 3.900 4,369 +0.00(+0.00%)
Apr 05, 2017 3.940 3.940 3.900 3.900 16,290 -0.12(-2.99%)
Apr 04, 2017 4.020 4.020 4.020 4.020 34,451 +0.03(+0.75%)
Apr 03, 2017 3.960 3.990 3.950 3.990 6,115 -0.05(-1.24%)
Mar 31, 2017 4.040 4.040 4.040 4.040 5,761 -0.01(-0.37%)
Mar 30, 2017 4.020 4.090 4.020 4.055 5,556 +0.04(+0.87%)
Mar 29, 2017 4.020 4.020 4.020 4.020 2,155 +0.00(+0.00%)
Mar 28, 2017 4.020 4.020 4.020 4.020 1,470 -0.03(-0.74%)
Mar 27, 2017 4.050 4.050 4.050 4.050 597 +0.01(+0.25%)
Mar 23, 2017 4.040 4.040 4.040 0 -0.26(-6.16%)
Mar 21, 2017 4.305 4.305 4.305 0 +0.13(+3.24%)
Mar 16, 2017 4.170 4.170 4.170 0 +0.08(+1.96%)
Mar 15, 2017 4.070 4.090 4.070 4.090 9,030 +0.00(+0.00%)
Mar 14, 2017 4.090 4.090 4.090 4.090 1,760 +0.08(+2.00%)
Mar 10, 2017 4.010 4.010 4.010 0 -0.05(-1.23%)
Mar 09, 2017 4.020 4.060 4.020 4.060 2,460 +0.07(+1.75%)
Mar 08, 2017 4.026 4.026 3.990 3.990 2,220 +0.00(+0.00%)
Mar 07, 2017 4.022 4.022 3.990 3.990 6,301 -0.03(-0.75%)
Mar 06, 2017 4.020 4.046 4.020 4.020 2,930 +0.03(+0.75%)
Mar 03, 2017 4.062 4.062 3.990 3.990 12,008 -0.02(-0.50%)
Mar 02, 2017 4.020 4.056 4.010 4.010 9,145 -0.01(-0.25%)
Mar 01, 2017 4.090 4.090 4.000 4.020 4,007 -0.05(-1.23%)
Feb 28, 2017 4.040 4.070 4.040 4.070 4,082 +0.02(+0.49%)
Feb 27, 2017 4.038 4.050 4.038 4.050 1,651 -0.01(-0.25%)
Feb 24, 2017 4.060 4.060 4.060 4.060 338 +0.03(+0.64%)
Feb 23, 2017 4.030 4.034 4.030 4.034 3,053 -0.05(-1.13%)
Feb 21, 2017 4.080 4.080 4.080 9,453 +0.01(+0.37%)
Feb 17, 2017 4.065 4.065 4.065 0 -0.03(-0.85%)
Feb 16, 2017 4.110 4.110 4.100 4.100 2,192 +0.03(+0.74%)
Feb 15, 2017 4.070 4.070 4.070 4.070 730 +0.01(+0.25%)
Feb 14, 2017 4.130 4.130 4.060 4.060 10,170 -0.10(-2.40%)
Feb 13, 2017 4.148 4.160 4.060 4.160 9,448 +0.11(+2.71%)
Feb 10, 2017 4.082 4.155 4.050 4.050 334,718 -0.01(-0.24%)
Feb 09, 2017 4.150 4.150 4.060 4.060 8,264 -0.08(-1.99%)
Feb 08, 2017 4.100 4.146 4.100 4.143 228,358 +0.04(+1.04%)
Feb 07, 2017 4.145 4.145 4.100 4.100 10,906 -0.04(-1.01%)
Feb 06, 2017 4.110 4.142 4.110 4.142 1,310 -0.11(-2.59%)
Feb 03, 2017 4.252 4.252 4.252 4.252 3,894 +0.08(+1.82%)
Feb 02, 2017 4.170 4.176 4.170 4.176 57,730 +0.01(+0.14%)
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.