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

Kingfisher Plc (OP: KGFHF )

2.973 UNCHANGED
Last Price Updated: 11:34 AM EDT, Apr 30, 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 (%)
Jul 28, 2017 3.890 3.890 3.890 0 -0.07(-1.77%)
Jul 27, 2017 3.920 3.970 3.920 3.960 2,490 -0.04(-1.00%)
Jul 26, 2017 3.860 4.000 3.860 4.000 866 +0.18(+4.71%)
Jul 25, 2017 3.830 3.870 3.820 3.820 68,460 +0.00(+0.00%)
Jul 24, 2017 3.820 3.820 3.820 3.820 4,185 -0.05(-1.29%)
Jul 21, 2017 3.870 3.870 3.870 3.870 76,896 -0.03(-0.77%)
Jul 20, 2017 3.900 3.900 3.900 3.900 620 +0.07(+1.83%)
Jul 19, 2017 3.830 3.830 3.830 3.830 22,476 -0.06(-1.54%)
Jul 18, 2017 3.890 3.890 3.890 3.890 71,185 +0.04(+1.04%)
Jul 17, 2017 3.850 3.850 3.850 3.850 6,172 +0.07(+1.85%)
Jul 14, 2017 3.780 3.780 3.780 3.780 10,100 -0.05(-1.31%)
Jul 13, 2017 3.820 3.870 3.820 3.830 1,979 +0.08(+2.13%)
Jul 12, 2017 3.800 3.800 3.750 3.750 13,955 -0.22(-5.54%)
Jul 06, 2017 3.970 3.970 3.970 0 -0.02(-0.50%)
Jul 05, 2017 4.000 4.000 3.980 3.990 18,395 +0.05(+1.27%)
Jul 03, 2017 3.940 3.940 3.940 3.940 19,635 +0.00(+0.00%)
Jun 30, 2017 3.940 3.940 3.940 19,635 +0.01(+0.25%)
Jun 29, 2017 3.930 3.930 3.930 3.930 900 +0.05(+1.29%)
Jun 28, 2017 3.960 3.960 3.880 3.880 22,311 +0.08(+2.11%)
Jun 27, 2017 3.880 3.880 3.800 3.800 2,041 -0.10(-2.56%)
Jun 23, 2017 3.900 3.900 3.900 82,714 +0.13(+3.45%)
Jun 22, 2017 3.810 3.810 3.770 3.770 1,072 +0.02(+0.53%)
Jun 21, 2017 3.840 3.840 3.750 3.750 595,409 -0.11(-2.85%)
Jun 20, 2017 3.860 3.860 3.840 3.860 6,372 -0.01(-0.26%)
Jun 19, 2017 3.880 3.910 3.870 3.870 4,390 +0.01(+0.26%)
Jun 16, 2017 3.870 3.930 3.850 3.860 8,760 +0.06(+1.58%)
Jun 15, 2017 3.800 3.800 3.800 3.800 2,640 -0.22(-5.47%)
Jun 14, 2017 4.010 4.020 3.890 4.020 1,025 +0.11(+2.81%)
Jun 13, 2017 4.000 4.020 3.910 3.910 47,389 -0.04(-1.01%)
Jun 12, 2017 3.912 3.950 3.875 3.950 72,095 -0.03(-0.75%)
Jun 09, 2017 3.932 3.980 3.916 3.980 21,554 -0.06(-1.49%)
Jun 08, 2017 3.940 4.060 3.940 4.040 22,923 -0.07(-1.70%)
Jun 07, 2017 4.050 4.110 4.050 4.110 2,470 -0.02(-0.48%)
Jun 06, 2017 4.080 4.130 4.080 4.130 5,067 -0.13(-3.05%)
Jun 05, 2017 4.251 4.260 4.215 4.260 7,759 +0.02(+0.38%)
Jun 02, 2017 4.180 4.270 4.180 4.244 138,720 -0.04(-0.84%)
Jun 01, 2017 4.224 4.280 4.224 4.280 20,435 +0.04(+0.94%)
May 31, 2017 4.240 4.240 4.240 4.240 13,155 +0.04(+0.95%)
May 30, 2017 4.200 4.200 4.200 4.200 158,758 +0.05(+1.20%)
May 26, 2017 4.140 4.195 4.140 4.150 10,972 -0.17(-3.94%)
May 25, 2017 4.330 4.330 4.294 4.320 8,482 +0.01(+0.14%)
May 24, 2017 4.314 4.314 4.314 4.314 75,519 -0.33(-7.03%)
May 23, 2017 4.640 4.640 4.640 4.640 322 -0.10(-2.11%)
May 22, 2017 4.720 4.760 4.720 4.740 123,325 +0.01(+0.21%)
May 19, 2017 4.730 4.730 4.730 4.730 450 -0.02(-0.46%)
May 18, 2017 4.760 4.760 4.740 4.752 1,150 +0.07(+1.54%)
May 17, 2017 4.722 4.722 4.680 4.680 101,175 +0.08(+1.74%)
May 16, 2017 4.622 4.622 4.600 4.600 5,289 +0.13(+2.91%)
May 15, 2017 4.470 4.470 4.470 4.470 19,400 +0.01(+0.21%)
May 12, 2017 4.460 4.460 4.460 4.460 660 -0.02(-0.44%)
May 11, 2017 4.480 4.480 4.450 4.480 126,365 -0.00(-0.11%)
May 10, 2017 4.472 4.485 4.472 4.485 1,210 +0.06(+1.36%)
May 08, 2017 4.425 4.425 4.425 0 +0.09(+2.19%)
May 05, 2017 4.338 4.357 4.330 4.330 2,804 +0.13(+3.10%)
May 04, 2017 4.210 4.210 4.190 4.200 8,160 -0.17(-3.89%)
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.