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 (%)
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%)
Feb 01, 2017 4.170 4.170 4.170 4.170 345,767 -0.01(-0.24%)
Jan 31, 2017 4.210 4.210 4.170 4.180 8,247 -0.05(-1.09%)
Jan 30, 2017 4.210 4.230 4.131 4.226 28,013 +0.09(+2.18%)
Jan 27, 2017 4.136 4.136 4.136 4.136 1,540 +0.01(+0.24%)
Jan 26, 2017 4.130 4.130 4.126 4.126 9,540 -0.05(-1.29%)
Jan 24, 2017 4.180 4.180 4.180 0 -0.03(-0.71%)
Jan 23, 2017 4.267 4.267 4.210 4.210 12,905 +0.04(+0.96%)
Jan 20, 2017 4.220 4.220 4.170 4.170 3,570 -0.12(-2.80%)
Jan 19, 2017 4.286 4.290 4.286 4.290 4,380 +0.07(+1.66%)
Jan 18, 2017 4.256 4.256 4.220 4.220 9,200 -0.04(-0.82%)
Jan 17, 2017 4.260 4.260 4.230 4.255 22,916 +0.01(+0.35%)
Jan 13, 2017 4.240 4.240 4.240 0 +0.09(+2.17%)
Jan 12, 2017 4.186 4.186 4.150 4.150 1,380 -0.01(-0.24%)
Jan 11, 2017 4.140 4.160 4.120 4.160 2,060 +0.01(+0.29%)
Jan 10, 2017 4.180 4.190 4.140 4.148 17,498 -0.03(-0.77%)
Jan 06, 2017 4.180 4.180 4.180 0 -0.02(-0.48%)
Jan 05, 2017 4.180 4.200 4.180 4.200 5,147 +0.03(+0.60%)
Jan 04, 2017 4.166 4.175 4.130 4.175 355,805 -0.07(-1.53%)
Dec 30, 2016 4.240 4.240 4.240 5,510 -0.03(-0.73%)
Dec 29, 2016 4.190 4.271 4.190 4.271 12,081 +0.07(+1.69%)
Dec 28, 2016 4.230 4.230 4.190 4.200 9,223 -0.04(-0.83%)
Dec 27, 2016 4.226 4.235 4.226 4.235 1,290 +0.00(+0.12%)
Dec 23, 2016 4.230 4.230 4.230 0 -0.01(-0.24%)
Dec 22, 2016 4.250 4.300 4.240 4.240 13,595 +0.01(+0.24%)
Dec 21, 2016 4.260 4.260 4.230 4.230 4,916 +0.06(+1.44%)
Dec 20, 2016 4.160 4.210 4.160 4.170 16,790 -0.07(-1.65%)
Dec 19, 2016 4.236 4.240 4.236 4.240 3,060 +0.05(+1.19%)
Dec 16, 2016 4.210 4.240 4.190 4.190 2,265 -0.17(-3.90%)
Dec 13, 2016 4.360 4.360 4.360 0 +0.00(+0.00%)
Dec 12, 2016 4.270 4.360 4.270 4.360 40,273 +0.05(+1.16%)
Dec 09, 2016 4.360 4.400 4.310 4.310 5,364 -0.02(-0.46%)
Dec 08, 2016 4.330 4.330 4.330 4.330 9,204 +0.03(+0.70%)
Dec 07, 2016 4.300 4.300 4.300 4.300 3,092 -0.09(-2.16%)
Dec 06, 2016 4.340 4.450 4.340 4.395 52,650 -0.09(-2.08%)
Dec 05, 2016 4.489 4.489 4.489 4.489 1,423 -0.01(-0.26%)
Dec 02, 2016 4.490 4.500 4.490 4.500 121,600 +0.11(+2.51%)
Nov 30, 2016 4.390 4.390 4.390 14,927 -0.05(-1.04%)
Nov 29, 2016 4.470 4.470 4.436 4.436 2,370 +0.08(+1.74%)
Nov 28, 2016 4.360 4.360 4.360 4.360 7,740 -0.09(-2.07%)
Nov 23, 2016 4.452 4.452 4.452 22,406 +0.05(+1.18%)
Nov 22, 2016 4.400 4.400 4.400 4.400 5,431 -0.19(-4.24%)
Nov 21, 2016 4.595 4.595 4.595 4.595 1,060 +0.05(+1.21%)
Nov 17, 2016 4.540 4.540 4.540 0 -0.00(-0.11%)
Nov 16, 2016 4.545 4.545 4.545 0 +0.10(+2.36%)
Nov 15, 2016 4.440 4.440 4.440 4.440 1,030 -0.02(-0.45%)
Nov 14, 2016 4.460 4.460 4.460 4.460 400 +0.00(+0.00%)
Nov 11, 2016 4.460 4.460 4.460 4.460 5,620 -0.01(-0.22%)
Nov 10, 2016 4.470 4.470 4.470 4.470 850 +0.03(+0.68%)
Nov 09, 2016 4.450 4.480 4.440 4.440 4,435 +0.06(+1.37%)
Nov 07, 2016 4.380 4.380 4.380 1,686 -0.06(-1.35%)
Nov 04, 2016 4.430 4.440 4.430 4.440 24,600 -0.06(-1.33%)
Nov 03, 2016 4.500 4.500 4.500 4.500 400 +0.09(+2.04%)
Nov 02, 2016 4.450 4.450 4.410 4.410 9,779 +0.03(+0.68%)
Nov 01, 2016 4.380 4.380 4.380 4.380 370 -0.05(-1.13%)
Oct 26, 2016 4.430 4.430 4.430 0 +0.10(+2.31%)
Oct 25, 2016 4.300 4.330 4.300 4.330 4,050 -0.06(-1.37%)
Oct 21, 2016 4.390 4.390 4.390 53 -0.14(-3.09%)
Oct 10, 2016 4.530 4.530 4.530 0 -0.01(-0.22%)
Oct 07, 2016 4.540 4.540 4.540 4.540 5,794 -0.19(-3.94%)
Oct 06, 2016 4.690 4.726 4.690 4.726 4,390 -0.17(-3.55%)
Oct 04, 2016 4.900 4.900 4.900 0 +0.13(+2.73%)
Oct 03, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 30, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 29, 2016 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Sep 28, 2016 4.770 4.788 4.770 4.770 3,050 -0.22(-4.45%)
Sep 27, 2016 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Sep 22, 2016 4.992 4.992 4.992 0 +0.06(+1.26%)
Sep 21, 2016 4.930 4.930 4.930 4.930 106 +0.17(+3.57%)
Sep 20, 2016 4.760 4.760 4.760 4.760 520 -0.01(-0.20%)
Sep 15, 2016 4.769 4.769 4.769 0 +0.02(+0.41%)
Sep 13, 2016 4.750 4.750 4.750 0 -0.10(-2.06%)
Sep 12, 2016 4.874 4.880 4.850 4.850 1,360 +0.01(+0.21%)
Sep 09, 2016 4.860 4.860 4.840 4.840 1,930 -0.07(-1.43%)
Sep 08, 2016 4.940 4.945 4.910 4.910 6,565 -0.02(-0.41%)
Sep 07, 2016 4.930 4.930 4.930 4.930 680 +0.11(+2.28%)
Aug 30, 2016 4.820 4.820 4.820 16,470 -0.11(-2.24%)
Aug 26, 2016 4.930 4.930 4.930 0 +0.03(+0.58%)
Aug 24, 2016 4.902 4.902 4.902 0 +0.12(+2.55%)
Aug 23, 2016 4.780 4.780 4.780 4.780 449 +0.08(+1.70%)
Aug 22, 2016 4.700 4.700 4.700 4.700 1,780 -0.06(-1.22%)
Aug 19, 2016 4.710 4.758 4.710 4.758 2,370 +0.01(+0.17%)
Aug 18, 2016 4.750 4.750 4.750 4.750 1,290 +0.13(+2.81%)
Aug 17, 2016 4.620 4.620 4.620 4.620 1,000 -0.07(-1.53%)
Aug 16, 2016 4.620 4.692 4.620 4.692 34,160 +0.07(+1.56%)
Aug 15, 2016 4.620 4.620 4.620 4.620 1,180 -0.14(-2.94%)
Aug 12, 2016 4.740 4.760 4.680 4.760 1,220 +0.18(+3.93%)
Aug 11, 2016 4.550 4.650 4.550 4.580 9,053 +0.02(+0.48%)
Aug 10, 2016 4.558 4.558 4.558 4.558 4,420 -0.07(-1.56%)
Aug 09, 2016 4.530 4.630 4.530 4.630 27,755 +0.10(+2.25%)
Aug 05, 2016 4.528 4.528 4.528 0 +0.03(+0.62%)
Aug 04, 2016 4.500 4.500 4.500 4.500 980 +0.04(+0.78%)
Aug 03, 2016 4.465 4.465 4.465 4.465 831 +0.08(+1.71%)
Aug 02, 2016 4.425 4.490 4.390 4.390 59,595 -0.11(-2.44%)
Aug 01, 2016 4.400 4.500 4.400 4.500 3,130 +0.01(+0.27%)
Jul 29, 2016 4.380 4.488 4.380 4.488 3,760 +0.11(+2.47%)
Jul 28, 2016 4.380 4.380 4.380 4.380 2,027 +0.10(+2.34%)
Jul 27, 2016 4.280 4.280 4.280 4.280 1,090 +0.09(+2.15%)
Jul 26, 2016 4.340 4.320 4.190 4.190 6,799 -0.06(-1.41%)
Jul 25, 2016 4.230 4.330 4.220 4.250 6,772 +0.05(+1.19%)
Jul 22, 2016 4.310 4.310 4.200 4.200 23,592 -0.12(-2.78%)
Jul 21, 2016 4.320 4.320 4.320 4.320 8,450 -0.13(-2.92%)
Jul 15, 2016 4.450 4.450 4.450 0 +0.02(+0.41%)
Jul 14, 2016 4.453 4.453 4.360 4.432 40,150 +0.06(+1.42%)
Jul 13, 2016 4.400 4.400 4.330 4.370 224,610 +0.07(+1.63%)
Jul 12, 2016 4.290 4.300 4.200 4.300 164,749 +0.08(+1.90%)
Jul 11, 2016 4.165 4.220 4.165 4.220 112,190 +0.15(+3.69%)
Jul 08, 2016 4.070 4.010 4.070 83,500 +0.06(+1.50%)
Jul 07, 2016 3.965 4.020 3.965 4.010 1,099,210 +0.04(+1.01%)
Jul 05, 2016 4.040 4.040 3.970 3.970 38,300 -0.31(-7.13%)
Jun 30, 2016 4.275 4.275 4.275 0 -0.17(-3.93%)
Jun 29, 2016 4.412 4.450 4.412 4.450 3,671 +0.27(+6.46%)
Jun 27, 2016 4.180 4.180 4.180 0 -0.42(-9.13%)
Jun 24, 2016 4.600 4.600 4.600 4.600 3,250 -0.78(-14.50%)
Jun 23, 2016 5.380 5.380 5.380 5.380 864 +0.08(+1.51%)
Jun 22, 2016 5.310 5.370 5.300 5.300 2,184 +0.01(+0.19%)
Jun 21, 2016 5.290 5.290 5.290 5.290 11,139 +0.32(+6.44%)
Jun 17, 2016 4.970 4.970 4.970 0 +0.06(+1.22%)
Jun 16, 2016 4.830 4.910 4.830 4.910 530 -0.03(-0.61%)
Jun 15, 2016 4.920 4.940 4.920 4.940 1,019 +0.08(+1.65%)
Jun 14, 2016 5.000 5.000 4.860 4.860 9,479 -0.26(-5.08%)
Jun 10, 2016 5.120 5.120 5.120 0 -0.18(-3.40%)
Jun 09, 2016 5.300 5.300 5.300 5.300 2,459 -0.07(-1.38%)
Jun 08, 2016 5.374 5.374 5.374 5.374 1,451 +0.06(+1.11%)
Jun 03, 2016 5.315 5.315 5.315 0 -0.08(-1.57%)
May 27, 2016 5.400 5.400 5.400 0 +0.01(+0.19%)
May 26, 2016 5.390 5.390 5.390 5.390 3,357 +0.01(+0.26%)
May 25, 2016 5.376 5.376 5.376 5.376 274 +0.18(+3.38%)
May 23, 2016 5.200 5.200 5.200 57 +0.00(+0.00%)
May 20, 2016 5.200 5.200 5.200 5.200 1,170 +0.13(+2.56%)
May 18, 2016 5.070 5.070 5.070 0 -0.02(-0.39%)
May 16, 2016 5.090 5.090 5.090 0 -0.07(-1.36%)
May 12, 2016 5.160 5.160 5.160 0 -0.01(-0.27%)
May 09, 2016 5.174 5.174 5.174 0 +0.03(+0.66%)
May 05, 2016 5.140 5.140 5.140 0 -0.07(-1.25%)
May 04, 2016 5.205 5.205 5.205 5.205 2,514 -0.05(-1.05%)
May 03, 2016 5.260 5.260 5.260 5.260 480 -0.06(-1.03%)
May 02, 2016 5.315 5.315 5.315 5.315 225 +0.06(+1.05%)
Apr 29, 2016 5.260 5.260 5.240 5.260 1,344 +0.07(+1.35%)
Apr 26, 2016 5.190 5.190 5.190 0 -0.01(-0.19%)
Apr 25, 2016 5.230 5.230 5.200 5.200 12,205 +0.10(+1.96%)
Apr 21, 2016 5.100 5.100 5.100 30 +0.05(+0.99%)
Apr 18, 2016 5.050 5.050 5.050 0 -0.13(-2.46%)
Apr 14, 2016 5.178 5.178 5.178 1,470 -0.06(-1.19%)
Apr 12, 2016 5.240 5.240 5.240 0 -0.14(-2.60%)
Apr 08, 2016 5.380 5.380 5.380 0 +0.08(+1.49%)
Apr 04, 2016 5.301 5.301 5.301 0 -0.03(-0.64%)
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.