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 28, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Mar 27, 2018 4.140 4.140 4.140 4.140 2,057 +0.08(+1.97%)
Mar 26, 2018 4.150 4.150 4.060 4.060 2,291 -0.14(-3.26%)
Mar 23, 2018 4.197 4.197 4.197 4.197 6,670 +0.14(+3.37%)
Mar 22, 2018 4.134 4.134 4.060 4.060 16,171 -0.14(-3.33%)
Mar 21, 2018 4.200 4.200 4.200 4.200 697 -0.68(-13.96%)
Mar 13, 2018 4.881 4.881 4.881 1 +0.09(+1.91%)
Mar 12, 2018 4.790 4.790 4.790 4.790 1,149 +0.00(+0.00%)
Mar 08, 2018 4.790 4.790 4.790 0 -0.01(-0.21%)
Mar 06, 2018 4.800 4.800 4.800 1,343 +0.06(+1.27%)
Mar 02, 2018 4.740 4.740 4.740 0 +0.03(+0.64%)
Mar 01, 2018 4.690 4.755 4.690 4.710 4,216 -0.25(-5.04%)
Feb 28, 2018 4.960 4.960 4.960 4.960 2,197 -0.02(-0.40%)
Feb 27, 2018 4.980 4.980 4.980 4.980 520 -0.07(-1.39%)
Feb 26, 2018 5.020 5.050 5.020 5.050 1,889 +0.14(+2.85%)
Feb 23, 2018 4.910 4.910 4.910 4.910 3,084 -0.06(-1.21%)
Feb 16, 2018 4.970 4.970 4.970 0 -0.08(-1.58%)
Feb 15, 2018 5.050 5.050 5.050 5.050 8,839 +0.10(+2.02%)
Feb 14, 2018 4.950 4.950 4.950 4.950 2,862 +0.06(+1.15%)
Feb 13, 2018 4.894 4.894 4.894 4.894 297 +0.09(+1.95%)
Feb 12, 2018 4.800 4.825 4.800 4.800 1,544 +0.06(+1.27%)
Feb 09, 2018 4.740 4.740 4.740 4.740 9,360 -0.07(-1.46%)
Feb 08, 2018 4.810 4.810 4.810 4.810 520 +0.02(+0.42%)
Feb 07, 2018 4.905 4.905 4.790 4.790 7,892 -0.18(-3.62%)
Feb 01, 2018 4.970 4.970 4.970 0 +0.05(+0.93%)
Jan 31, 2018 4.924 4.924 4.924 4.924 534 +0.01(+0.29%)
Jan 30, 2018 4.912 4.912 4.910 4.910 6,221 -0.09(-1.80%)
Jan 26, 2018 5.000 5.000 5.000 4,900 +0.10(+2.04%)
Jan 25, 2018 5.000 5.000 4.900 4.900 3,334 +0.19(+4.03%)
Jan 23, 2018 4.710 4.710 4.710 0 -0.02(-0.49%)
Jan 22, 2018 4.733 4.733 4.733 4.733 2,163 +0.06(+1.35%)
Jan 16, 2018 4.670 4.670 4.670 531 -0.08(-1.79%)
Jan 12, 2018 4.755 4.755 4.755 0 +0.16(+3.55%)
Jan 08, 2018 4.592 4.592 4.592 0 +0.02(+0.48%)
Jan 04, 2018 4.570 4.570 4.570 0 -0.04(-0.98%)
Jan 03, 2018 4.580 4.615 4.580 4.615 2,021 +0.03(+0.54%)
Dec 28, 2017 4.590 4.590 4.590 0 -0.02(-0.43%)
Dec 26, 2017 4.610 4.610 4.610 9,563 +0.08(+1.65%)
Dec 20, 2017 4.535 4.535 4.535 0 +0.11(+2.37%)
Dec 15, 2017 4.430 4.430 4.430 9,235 -0.02(-0.36%)
Dec 13, 2017 4.446 4.446 4.446 900 -0.08(-1.85%)
Dec 07, 2017 4.530 4.530 4.530 2,653 +0.10(+2.26%)
Dec 06, 2017 4.455 4.455 4.430 4.430 8,308 +0.01(+0.23%)
Dec 05, 2017 4.420 4.420 4.420 4.420 4,673 +0.01(+0.23%)
Dec 04, 2017 4.410 4.410 4.410 4.410 546 +0.03(+0.68%)
Dec 01, 2017 4.380 4.380 4.380 4.380 611 -0.09(-2.01%)
Nov 29, 2017 4.470 4.470 4.470 1 +0.12(+2.76%)
Nov 28, 2017 4.300 4.350 4.300 4.350 3,835 +0.12(+2.96%)
Nov 27, 2017 4.270 4.270 4.225 4.225 3,312 -0.07(-1.52%)
Nov 22, 2017 4.290 4.290 4.290 0 +0.26(+6.50%)
Nov 20, 2017 4.028 4.028 4.028 19,767 -0.08(-1.84%)
Nov 17, 2017 4.080 4.104 4.080 4.104 1,579 +0.18(+4.71%)
Nov 15, 2017 3.919 3.919 3.919 0 -0.00(-0.03%)
Nov 14, 2017 3.920 3.920 3.920 3.920 660 -0.08(-2.00%)
Nov 09, 2017 4.000 4.000 4.000 183,212 -0.07(-1.72%)
Nov 07, 2017 4.070 4.070 4.070 0 -0.07(-1.64%)
Nov 03, 2017 4.138 4.138 4.138 6,371 +0.06(+1.42%)
Nov 02, 2017 4.070 4.080 4.070 4.080 868 -0.08(-1.92%)
Oct 31, 2017 4.160 4.160 4.160 0 +0.11(+2.72%)
Oct 26, 2017 4.050 4.050 4.050 0 -0.14(-3.34%)
Oct 25, 2017 4.190 4.190 4.190 4.190 100 +0.24(+6.08%)
Oct 24, 2017 3.950 3.950 3.950 3.950 640 +0.01(+0.25%)
Oct 20, 2017 3.940 3.940 3.940 70 -0.08(-1.99%)
Oct 18, 2017 4.020 4.020 4.020 85 +0.01(+0.25%)
Oct 16, 2017 4.010 4.010 4.010 0 -0.14(-3.37%)
Oct 13, 2017 4.141 4.150 4.134 4.150 20,224 +0.09(+2.22%)
Oct 12, 2017 3.999 4.060 3.999 4.060 406,962 +0.04(+0.94%)
Oct 11, 2017 4.022 4.022 4.022 4.022 3,070 +0.03(+0.65%)
Oct 05, 2017 3.996 3.996 3.996 0 -0.02(-0.59%)
Oct 04, 2017 4.036 4.036 4.020 4.020 13,684 +0.12(+3.08%)
Oct 02, 2017 3.900 3.900 3.900 0 +0.03(+0.78%)
Sep 28, 2017 3.870 3.870 3.870 0 -0.13(-3.25%)
Sep 27, 2017 4.000 4.000 4.000 4.000 197 +0.03(+0.76%)
Sep 25, 2017 3.970 3.970 3.970 3,394 -0.07(-1.73%)
Sep 22, 2017 4.040 4.040 4.040 4.040 3,183 -0.06(-1.35%)
Sep 21, 2017 4.101 4.110 4.050 4.095 26,418 -0.09(-2.26%)
Sep 20, 2017 4.230 4.230 4.190 4.190 9,850 +0.30(+7.57%)
Sep 15, 2017 3.895 3.895 3.895 7 +0.06(+1.70%)
Sep 14, 2017 3.830 3.830 3.830 3.830 650 -0.07(-1.79%)
Sep 12, 2017 3.900 3.900 3.900 0 +0.13(+3.45%)
Aug 31, 2017 3.770 3.770 3.770 13,820 +0.01(+0.27%)
Aug 28, 2017 3.760 3.760 3.760 0 -0.04(-1.05%)
Aug 25, 2017 3.829 3.829 3.750 3.800 149,635 +0.01(+0.26%)
Aug 23, 2017 3.790 3.790 3.790 0 +0.04(+1.07%)
Aug 21, 2017 3.750 3.750 3.750 4,392 -0.07(-1.83%)
Aug 17, 2017 3.820 3.820 3.820 0 -0.10(-2.55%)
Aug 16, 2017 3.920 3.920 3.920 3.920 51,780 +0.01(+0.26%)
Aug 15, 2017 3.900 3.910 3.880 3.910 193,350 +0.00(+0.00%)
Aug 14, 2017 3.910 3.910 3.910 3.910 55,574 -0.06(-1.64%)
Aug 11, 2017 3.975 3.975 3.975 3.975 1,124,016 +0.06(+1.40%)
Aug 10, 2017 3.930 3.960 3.920 3.920 450,584 -0.02(-0.51%)
Aug 09, 2017 3.960 3.960 3.940 3.940 190,818 -0.01(-0.25%)
Aug 08, 2017 3.973 3.973 3.950 3.950 109,759 +0.03(+0.77%)
Aug 07, 2017 4.010 4.010 3.920 3.920 11,880 -0.05(-1.26%)
Aug 04, 2017 3.970 3.970 3.970 3.970 2,051 +0.00(+0.00%)
Aug 03, 2017 3.970 3.970 3.970 3.970 5,969 +0.03(+0.63%)
Aug 02, 2017 3.930 4.030 3.930 3.945 13,922 +0.08(+2.20%)
Aug 01, 2017 3.898 3.898 3.860 3.860 31,680 -0.03(-0.77%)
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%)
May 02, 2017 4.370 4.370 4.370 0 +0.00(+0.00%)
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%)
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.