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 (%)
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%)
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.