Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kingfisher plc logo
KGF.L
Kingfisher plc
13:26:33
284.1 £
0.0000 (%0.00)
Previous Close: 282.9
Day Low₺280.6
Day High₺284.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KGF.L: Kingfisher plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 709.3295
CLOSE 705.3486

Low

LOW 524.46

High

HIGH 935.12
DATEOPENHIGHLOWCLOSE
01/01/1999632.94632.94632.94632.94
01/04/1999653.1658.05612.53636.28
01/05/1999632.32663632.32657.06
01/06/1999658.05677.84653.1676.85
01/07/1999667.95696.64665.97686.75
01/08/1999692.69692.69653.1661.02
01/11/1999660.03663636.28642.22
01/12/1999648.16665.97617.48617.48
01/13/1999614.51623.42587.79618.47
01/14/1999633.31652.11627.37635.29
01/15/1999618.47648.16618.47637.27
01/18/1999645.19645.19627.37634.3
01/19/1999633.31641.23625.4627.37
01/20/1999631.33643.21630.34633.31
01/21/1999634.3641.23613.52625.4
01/22/1999613.52614.51582.84592.74
01/25/1999578.89593.73578.89583.83
01/26/1999588.78593.73576.91579.88
01/27/1999579.88638.26579.88621.44
01/28/1999616.49661.02616.49642.22
01/29/1999641.23658.05613.52617.48
02/01/1999617.48617.48617.48617.48
02/02/1999617.48648.16603.63628.36
02/03/1999624.41651.12624.41632.32
02/04/1999647.17667.95633.31662.01
02/05/1999655.08672.89648.16658.05
02/08/1999661.02679.82656.07670.91
02/09/1999669.93669.93588.78658.05
02/10/1999671.9674.87650.13665.97
02/11/1999674.87676.85638.26650.13
02/12/1999658.05663618.47654.09
02/15/1999643.21663643.21646.18
02/16/1999651.12694.66649.14694.66
02/17/1999688.73705.55668.94705.55
02/18/1999707.53730.29694.66729.3
02/19/1999717.42727.32706.54712.48
02/22/1999722.37734.25710.5724.35
02/23/1999722.37740.18722.37733.26
02/24/1999732.27781.74727.32763.93
02/25/1999749.09789.66749.09771.85
02/26/1999763.93784.71758782.73
03/01/1999787.68796.59749.09760.96
03/02/1999771.85771.85730.29733.26
03/03/1999733.26733.26733.26733.26
03/04/1999747.11756.02728.31751.07
03/05/1999732.27789.66728.31768.88
03/08/1999778.78782.73754.04758.98
03/09/1999768.88771.85752.06756.02
03/10/1999760.96769.87734.25766.9
03/11/1999771.85786.69761.95779.77
03/12/1999763.93797.58763.93790.65
03/15/1999806.48811.43791.64803.51
03/16/1999813.41816.38799.56801.54
03/17/1999804.5804.5755.03770.86
03/18/1999814.4814.4743.15761.95
03/19/1999770.86781.74757.01776.8
03/22/1999771.85786.69753.05754.04
03/23/1999752.06755.03730.29741.17
03/24/1999742.16742.16713.47717.42
03/25/1999717.42733.26717.42733.26
03/26/1999735.24748.1715.44745.13
03/29/1999750.08761.95746.12761.95
03/30/1999758.98771.85744.14758.98
03/31/1999758.98778.78756.02770.86
04/01/1999767.89786.69767.89771.85
04/02/1999759.92759.92759.92759.92
04/05/1999771.85771.85771.85771.85
04/06/1999781.74816.38770.86807.47
04/07/1999801.54821.33782.73816.38
04/08/1999812.42867.84801.54843.1
04/09/1999855.96885.65836.17878.72
04/12/1999877.73929.19871.79885.65
04/13/1999900.49913.35861.9877.73
04/14/1999880.7885.65834.19855.96
04/15/1999852.99872.78843.1867.84
04/16/1999882.68905.44811.43831.22
04/19/1999836.17836.17781.74786.69
04/20/1999782.73782.73730.29736.23
04/21/1999752.06771.85746.12765.91
04/22/1999801.54813.41789.66804.5
04/23/1999823.31823.31800.55814.4
04/26/1999847.05849.03814.4825.28
04/27/1999855.96882.68848.04869.81
04/28/1999886.64920.28870.8910.39
04/29/1999890.6912.37864.87886.64
04/30/1999926.22930.18895.54918.3
05/03/1999918.3918.3918.3918.3
05/04/1999920.28935.12914.34919.29
05/05/1999907.42916.32877.73885.65
05/06/1999892.57894.55849.03865.86
05/07/1999871.79871.79828.25833.2
05/10/1999860.91860.91808.46826.27
05/11/1999826.27850.02821.33839.14
05/12/1999848.04849.03813.41817.37
05/13/1999824.3829.24811.43822.32
05/14/1999829.24853.98826.27841.12
05/17/1999826.27852.99826.27831.22
05/18/1999840.13840.13798.57809.45
05/19/1999816.38818.36787.68793.62
05/20/1999799.56811.43791.64799.56
05/21/1999799.56806.48791.64791.64
05/24/1999837.16837.16786.69794.61
05/25/1999796.59800.55781.74794.61
05/26/1999804.5825.28790.65795.6
05/27/1999803.51810.44784.71788.67
05/28/1999779.77786.69772.84774.82
05/31/1999774.82774.82774.82774.82
06/01/1999781.74795.6773.83790.65
06/02/1999789.66810.44783.72804.5
06/03/1999815.39827.26806.48813.41
06/04/1999840.13840.13796.59803.51
06/07/1999807.47814.4798.57806.48
06/08/1999808.46810.44794.61798.57
06/09/1999797.58831.22796.59819.35
06/10/1999826.27833.2811.43821.33
06/11/1999821.33822.32804.5813.41
06/14/1999809.45811.43766.9767.89
06/15/1999767.89767.89739.19755.03
06/16/1999750.08756.02723.36732.27
06/17/1999734.25742.16706.54718.41
06/18/1999730.29740.18718.41731.28
06/21/1999752.06752.06729.3744.14
06/22/1999736.23747.11725.34729.3
06/23/1999728.31730.29710.5722.37
06/24/1999723.36734.25718.41726.33
06/25/1999724.35747.11717.42742.16
06/28/1999749.09758.98733.26745.13
06/29/1999755.03755.03741.17743.15
06/30/1999754.04759.97717.42732.27
07/01/1999737.21741.17712.48728.31
07/02/1999732.27732.27706.54709.51
07/05/1999718.41722.37711.49714.46
07/06/1999715.44727.32708.52717.42
07/07/1999717.42742.16713.47732.27
07/08/1999735.24735.24720.39723.36
07/09/1999727.32749.09726.33731.28
07/12/1999745.13747.11733.26738.2
07/13/1999735.24735.24719.4721.38
07/14/1999731.28731.28714.46721.38
07/15/1999721.38723.36692.69715.44
07/16/1999716.43726.33710.5712.48
07/19/1999724.35727.32707.53719.4
07/20/1999716.43722.37712.48717.42
07/21/1999716.43733.26689.72720.39
07/22/1999727.32744.14719.4723.36
07/23/1999721.38723.36705.55715.44
07/26/1999715.44720.39702.58708.52
07/27/1999710.5718.41707.53713.47
07/28/1999715.44719.4708.52718.41
07/29/1999718.41718.41691.7697.63
07/30/1999698.62708.52670.91682.79
08/02/1999692.69692.69670.91685.76
08/03/1999672.89717.42672.89708.52
08/04/1999714.46717.42682.79692.69
08/05/1999689.72704.56681.8690.71
08/06/1999689.72698.62674.87686.75
08/09/1999693.67700.6667.95673.88
08/10/1999687.74687.74653.1659.04
08/11/1999674.87679.82661.02672.89
08/12/1999679.82690.71674.87683.78
08/13/1999689.72690.71670.91686.75
08/16/1999693.67703.57685.76697.63
08/17/1999699.61712.48692.69694.66
08/18/1999702.58709.51699.61709.51
08/19/1999710.5710.5682.79691.7
08/20/1999702.58702.58687.74696.64
08/23/1999701.59712.48698.62708.52
08/24/1999713.47720.39692.69712.48
08/25/1999719.4725.34708.52712.48
08/26/1999718.41719.4704.56708.52
08/27/1999714.46741.17704.56732.27
08/30/1999732.27732.27732.27732.27
08/31/1999732.27744.14705.55740.18
09/01/1999740.18743.15713.47720.39
09/02/1999725.34750.08722.37742.16
09/03/1999747.11766.9744.14756.02
09/06/1999749.09766.9749.09761.95
09/07/1999763.93771.85747.11753.05
09/08/1999747.11752.06722.37738.2
09/09/1999732.27746.12727.32732.27
09/10/1999734.25748.1727.32733.26
09/13/1999726.33746.12726.33732.27
09/14/1999727.32727.32690.71704.56
09/15/1999703.57706.54666.96676.85
09/16/1999677.84682.79663.99669.93
09/17/1999663675.86663665.97
09/20/1999672.89680.81636.28645.19
09/21/1999643.21653.1621.44626.39
09/22/1999622.43626.39598.68609.56
09/23/1999611.54656.07611.54635.29
09/24/1999651.12651.12605.6612.53
09/27/1999616.49645.19613.52629.35
09/28/1999661.02661.02628.36633.31
09/29/1999627.37658.05627.37643.21
09/30/1999647.17677.84643.21646.18
10/01/1999651.12661.02625.4630.34
10/04/1999641.23641.23619.46625.4
10/05/1999642.22642.22613.52628.36
10/06/1999626.39627.37605.6611.54
10/07/1999623.42628.36613.52616.49
10/08/1999616.49630.34613.52619.46
10/11/1999623.42626.39598.68600.66
10/12/1999596.7609.56580.87588.78
10/13/1999585.81598.68579.88595.71
10/14/1999599.67611.54587.79587.79
10/15/1999607.58607.58575.92584.82
10/18/1999577.9606.59574.93599.67
10/19/1999608.57616.49597.69600.66
10/20/1999599.67601.65586.8595.71
10/21/1999597.69605.6590.76594.72
10/22/1999597.69603.63594.72603.63
10/25/1999619.46619.46599.67618.47
10/26/1999622.43641.23615.5640.24
10/27/1999632.32677.84626.39656.07
10/28/1999665.97665.97646.18654.09
10/29/1999652.11666.96651.12659.04
11/01/1999657.06665.97655.08661.02
11/02/1999664.98664.98657.06663
11/03/1999663.99663.99645.19655.08
11/04/1999637.27674.87637.27662.01
11/05/1999671.9671.9646.18659.04
11/08/1999645.19663.99633.31639.25
11/09/1999634.3658.05626.39635.29
11/10/1999636.28660.03621.44621.44
11/11/1999638.26642.22611.54633.31
11/12/1999631.33663616.49618.47
11/15/1999636.28636.28599.67602.64
11/16/1999602.64614.51602.64607.58
11/17/1999613.52653.1612.53631.33
11/18/1999629.35648.16629.35648.16
11/19/1999652.11691.7634.3636.28
11/22/1999650.13652.11608.57620.45
11/23/1999625.4630.34606.59622.43
11/24/1999619.46661.02619.46652.11
11/25/1999644.2653.1624.41628.36
11/26/1999630.34634.3605.6615.5
11/29/1999629.35631.33592.74601.65
11/30/1999613.52613.52566.02574.93
12/01/1999590.76590.76568.99573.94
12/02/1999663663568.99598.68
12/03/1999609.56610.55558.11588.78
12/06/1999581.86593.73524.46551.18
12/07/1999558.11583.83552.17563.05
12/08/1999593.73613.52568.99604.62
12/09/1999603.63629.35589.77591.75
12/10/1999618.47618.47591.75606.59
12/13/1999618.47626.39594.72605.6
12/14/1999599.67608.57589.77593.73
12/15/1999598.68608.57589.77607.58
12/16/1999614.51618.47599.67601.65
12/17/1999598.68621.44585.81613.52
12/20/1999615.5628.36595.71611.54
12/21/1999608.57622.43606.59622.43
12/22/1999633.31633.31608.57611.54
12/23/1999608.57636.28608.57627.37
12/24/1999630.34638.26616.49632.32
12/27/1999630.34638.26616.49632.32
12/28/1999630.34638.26616.49632.32
12/29/1999653.1692.69653.1665.97
12/30/1999667.95691.7657.06679.82
12/31/1999668.46668.46668.46668.46