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
Streaming Delayed 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 (%)
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%)
Mar 02, 2015 5.600 5.600 5.600 5.600 2,676 +0.01(+0.18%)
Feb 27, 2015 5.640 5.640 5.590 5.590 4,440 +0.01(+0.18%)
Feb 26, 2015 5.580 5.580 5.580 5.580 2,773 +0.39(+7.51%)
Feb 24, 2015 5.190 5.190 5.190 83,486 -0.01(-0.19%)
Feb 20, 2015 5.200 5.200 5.200 0 -0.18(-3.35%)
Feb 19, 2015 5.380 5.380 5.380 5.380 182 +0.05(+0.94%)
Feb 18, 2015 5.330 5.330 5.330 5.330 13,742 +0.16(+3.09%)
Feb 17, 2015 5.170 5.170 5.170 5.170 3,400 -0.03(-0.58%)
Feb 13, 2015 5.200 5.200 5.200 0 -0.05(-0.89%)
Feb 12, 2015 5.247 5.247 5.247 5.247 15,996 +0.04(+0.71%)
Feb 11, 2015 5.210 5.210 5.210 5.210 453 +0.00(+0.06%)
Feb 10, 2015 5.210 5.210 5.207 5.207 39,444 +0.09(+1.70%)
Feb 06, 2015 5.120 5.120 5.120 0 -0.01(-0.19%)
Feb 05, 2015 5.120 5.130 5.097 5.130 17,352 +0.19(+3.84%)
Feb 04, 2015 4.973 4.973 4.940 4.940 1,500 -0.14(-2.76%)
Feb 03, 2015 5.110 5.110 5.080 5.080 200 -0.02(-0.39%)
Jan 30, 2015 5.100 5.100 5.100 0 -0.05(-0.97%)
Jan 29, 2015 5.150 5.150 5.150 5.150 260 -0.18(-3.38%)
Jan 27, 2015 5.330 5.330 5.330 51 +0.17(+3.29%)
Jan 26, 2015 5.230 5.230 5.160 5.160 6,935 -0.08(-1.53%)
Jan 23, 2015 5.240 5.240 5.240 5.240 2,443 +0.03(+0.57%)
Jan 22, 2015 5.210 5.210 5.210 5.210 4,125 +0.12(+2.42%)
Jan 21, 2015 5.130 5.130 5.087 5.087 19,002 +0.04(+0.73%)
Jan 20, 2015 5.030 5.050 5.030 5.050 394 +0.24(+5.06%)
Jan 16, 2015 4.807 4.807 4.807 0 +0.07(+1.41%)
Jan 15, 2015 4.830 4.830 4.740 4.740 78,786 -0.33(-6.51%)
Jan 14, 2015 5.070 5.070 5.070 5.070 1,627 +0.12(+2.42%)
Jan 13, 2015 4.950 0 +0.02(+0.41%)
Jan 12, 2015 4.930 4.930 4.930 4.930 356 +0.13(+2.71%)
Jan 08, 2015 4.800 4.800 4.800 43 -0.06(-1.23%)
Jan 07, 2015 4.860 4.860 4.860 4.860 427 +0.01(+0.21%)
Jan 06, 2015 4.930 4.930 4.843 4.850 14,960 -0.24(-4.70%)
Jan 05, 2015 5.080 5.089 5.080 5.089 2,628 -0.15(-2.88%)
Jan 02, 2015 5.120 5.260 5.120 5.240 5,452 +0.01(+0.17%)
Dec 31, 2014 5.231 5.231 5.231 0 +0.11(+2.17%)
Dec 30, 2014 5.120 5.230 5.120 5.120 13,945 -0.09(-1.77%)
Dec 29, 2014 5.212 5.212 5.212 5.212 5,440 -0.01(-0.23%)
Dec 26, 2014 5.224 5.224 5.224 5.224 620 +0.14(+2.83%)
Dec 24, 2014 5.080 5.080 5.080 0 -0.08(-1.65%)
Dec 23, 2014 5.230 5.230 5.160 5.165 6,067 +0.00(+0.10%)
Dec 22, 2014 5.090 5.160 5.090 5.160 1,711 +0.11(+2.18%)
Dec 18, 2014 5.050 5.050 5.050 0 +0.11(+2.23%)
Dec 16, 2014 4.940 4.940 4.940 0 +0.00(+0.00%)
Dec 15, 2014 4.980 4.980 4.940 4.940 5,310 -0.04(-0.80%)
Dec 11, 2014 4.980 4.980 4.980 114,606 -0.04(-0.90%)
Dec 10, 2014 5.120 5.120 5.000 5.025 101,610 +0.08(+1.52%)
Dec 09, 2014 5.070 5.070 4.950 4.950 3,614 -0.08(-1.59%)
Dec 05, 2014 5.070 5.070 5.030 17,421 +0.09(+1.82%)
Dec 04, 2014 5.010 5.010 4.940 4.940 18,916 +0.03(+0.61%)
Dec 02, 2014 4.910 4.910 4.910 0 -0.04(-0.81%)
Dec 01, 2014 4.950 4.950 4.950 4.950 52,854 +0.13(+2.70%)
Nov 28, 2014 4.810 4.820 4.810 4.820 618 +0.08(+1.69%)
Nov 26, 2014 4.740 4.740 4.740 0 +0.22(+4.89%)
Nov 25, 2014 4.519 4.519 4.519 4.519 206 -0.27(-5.66%)
Nov 24, 2014 4.820 4.820 4.710 4.790 5,234 +0.01(+0.17%)
Nov 21, 2014 4.810 4.810 4.710 4.782 29,422 +0.04(+0.89%)
Nov 20, 2014 4.770 4.770 4.680 4.740 11,175 +0.10(+2.16%)
Nov 14, 2014 4.640 4.640 4.640 0 +0.04(+0.86%)
Nov 13, 2014 4.540 4.600 4.540 4.600 667 +0.00(+0.07%)
Nov 07, 2014 4.597 4.597 4.597 0 -0.06(-1.35%)
Nov 06, 2014 4.660 4.660 4.660 4.660 16,680 +0.11(+2.34%)
Nov 05, 2014 4.500 4.554 4.500 4.554 410 -0.16(-3.39%)
Nov 04, 2014 4.740 4.740 4.713 4.713 5,400 -0.03(-0.56%)
Oct 30, 2014 4.740 4.740 4.740 15 +0.03(+0.64%)
Oct 29, 2014 4.720 4.720 4.710 4,090 -0.01(-0.21%)
Oct 28, 2014 4.840 4.840 4.720 4.720 8,229 +0.04(+0.85%)
Oct 27, 2014 4.680 4.680 4.680 4.680 30,000 -0.07(-1.47%)
Oct 24, 2014 4.750 4.750 4.750 4.750 7,494 +0.11(+2.32%)
Oct 23, 2014 4.710 4.740 4.643 4.643 19,123 -0.10(-2.05%)
Oct 22, 2014 4.730 4.740 4.730 4.740 15,655 +0.06(+1.27%)
Oct 20, 2014 4.710 4.710 4.680 4.680 334 +0.03(+0.65%)
Oct 17, 2014 4.700 4.700 4.650 4.650 480 +0.09(+1.97%)
Oct 16, 2014 4.570 4.720 4.560 4.560 10,189 +0.03(+0.66%)
Oct 15, 2014 4.730 4.730 4.530 4.530 11,592 -0.12(-2.58%)
Oct 14, 2014 4.650 4.650 4.650 4.650 43,545 -0.03(-0.64%)
Oct 13, 2014 4.680 4.680 4.680 4.680 1,951 -0.03(-0.64%)
Oct 10, 2014 4.750 4.820 4.820 4.710 24,615 -0.11(-2.28%)
Oct 09, 2014 4.970 4.970 4.820 4.820 1,923 -0.15(-3.02%)
Oct 07, 2014 4.970 4.970 4.970 0 -0.03(-0.68%)
Oct 06, 2014 5.004 5.004 5.004 5.004 323 -0.12(-2.27%)
Oct 02, 2014 5.120 5.120 5.120 5,910 +0.05(+0.99%)
Oct 01, 2014 5.180 5.200 5.070 5.070 16,395 -0.11(-2.12%)
Sep 30, 2014 5.300 5.300 5.180 5.180 13,121 -0.03(-0.52%)
Sep 29, 2014 5.230 5.230 5.207 5.207 48,536 +0.05(+0.91%)
Sep 26, 2014 5.240 5.240 5.160 5.160 7,324 +0.01(+0.19%)
Sep 25, 2014 5.210 5.210 5.150 5.150 6,194 -0.07(-1.34%)
Sep 24, 2014 5.220 5.220 5.220 5.220 2,283 +0.05(+0.97%)
Sep 23, 2014 5.150 5.170 5.150 5.170 93,241 -0.03(-0.58%)
Sep 22, 2014 5.160 5.200 5.160 5.200 15,187 +0.01(+0.19%)
Sep 19, 2014 5.190 5.190 5.190 5.190 1,562 +0.03(+0.58%)
Sep 17, 2014 5.160 5.160 5.160 0 +0.01(+0.15%)
Sep 16, 2014 5.152 5.152 5.152 5.152 4,392 +0.09(+1.83%)
Sep 15, 2014 5.060 5.060 5.060 5.060 2,000 -0.16(-3.06%)
Sep 12, 2014 5.220 5.220 5.220 5.220 5,480 +0.25(+5.03%)
Sep 09, 2014 4.970 4.970 4.970 0 -0.09(-1.78%)
Sep 04, 2014 5.060 5.060 5.060 0 -0.01(-0.20%)
Sep 03, 2014 5.070 5.070 5.070 5.070 2,007 +0.00(+0.00%)
Aug 29, 2014 5.070 5.070 5.070 32 -0.02(-0.39%)
Aug 27, 2014 5.090 5.090 5.090 0 -0.08(-1.55%)
Aug 26, 2014 5.150 5.170 5.150 5.170 5,315 +0.05(+0.98%)
Aug 25, 2014 5.120 5.120 5.120 5.120 210 +0.05(+1.09%)
Aug 22, 2014 5.065 5.065 5.065 5.065 200 -0.02(-0.49%)
Aug 21, 2014 5.157 5.157 5.090 351 -0.07(-1.31%)
Aug 19, 2014 5.157 5.157 5.157 0 +0.14(+2.74%)
Aug 15, 2014 5.020 5.020 5.020 0 +0.04(+0.80%)
Aug 13, 2014 4.980 4.980 4.980 2,242 -0.04(-0.80%)
Aug 06, 2014 5.020 5.020 5.020 50 -0.10(-1.95%)
Aug 05, 2014 5.120 5.120 5.120 5.120 941 +0.12(+2.40%)
Aug 04, 2014 5.000 5.000 5.000 5.000 1,591 -0.12(-2.34%)
Aug 01, 2014 5.120 5.120 5.120 5.120 100 +0.09(+1.79%)
Jul 31, 2014 5.030 5.030 5.030 5.030 1,010 -0.04(-0.88%)
Jul 28, 2014 5.075 5.075 5.075 0 -0.08(-1.46%)
Jul 25, 2014 5.230 5.230 5.150 5.150 3,298 -0.12(-2.37%)
Jul 24, 2014 5.330 5.330 5.275 5.275 64,291 -0.42(-7.30%)
Jul 22, 2014 5.690 5.690 5.690 0 -0.15(-2.57%)
Jul 18, 2014 5.840 5.840 5.840 55 +0.07(+1.21%)
Jul 15, 2014 5.770 5.770 5.770 0 -0.07(-1.20%)
Jul 14, 2014 5.840 5.840 5.840 5.840 400 -0.01(-0.17%)
Jul 11, 2014 5.850 5.850 5.850 5.850 1,858 -0.20(-3.31%)
Jul 07, 2014 6.050 6.050 6.050 849 -0.10(-1.63%)
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.