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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 257.4538
CLOSE 257.0094

Low

LOW 196.75

High

HIGH 317.25
DATEOPENHIGHLOWCLOSE
01/03/2005309.75309.75309.75309.75
01/04/2005308317.25307.5316.25
01/05/2005314314307.5309.38
01/06/2005310.25311.75308.75310.47
01/07/2005309.75313309.75312.21
01/10/2005312314.25308.25309.2
01/11/2005310310304.25304.81
01/12/2005306.5306.5300.25302.5
01/13/2005305307.5301.5306.5
01/14/2005305310.75305308.86
01/17/2005309.25310.75308309.15
01/18/2005307.25311.75306.5308.5
01/19/2005307.5311.75307.5308.75
01/20/2005310310.5307309.5
01/21/2005311311305305.25
01/24/2005305307303.5305.5
01/25/2005305.5309.5305.5308.25
01/26/2005306.75309.5305.75306
01/27/2005305307301.75306
01/28/2005307.5307.5303.5303.75
01/31/2005304.25308304.25305
02/01/2005305.25309305308.5
02/02/2005309311.75306.5310.25
02/03/2005310311306309.75
02/04/2005310.5312.5309.75312.25
02/07/2005315.5315.5310311.5
02/08/2005311312.75306.75307.25
02/09/2005306.75307.5300.5302
02/10/2005302302.75298300
02/11/2005301.75305.75300.25304.75
02/14/2005305.5306.5298.75300
02/15/2005299.5303.75298.75301.5
02/16/2005301.75303.75301302.25
02/17/2005300.5300.75294295
02/18/2005295296.75291.25294.48
02/21/2005296.25296.25293.25294.25
02/22/2005293.5294.25290.5293.25
02/23/2005292.25294289.5293
02/24/2005292.25294.25291293.25
02/25/2005292.75296292.25293.5
02/28/2005293.75295290291.5
03/01/2005290292.75288.5292.25
03/02/2005293296.75291.25295.25
03/03/2005295.75295.75292292.75
03/04/2005294.75295.75291.5295
03/07/2005295296293.5294.75
03/08/2005295295291292
03/09/2005292294290291.25
03/10/2005291293.5288.5292
03/11/2005294.25294.75292292.25
03/14/2005291.25294.75290.25293.5
03/15/2005293.5294.75292.75294.25
03/16/2005294.25296290.25290.5
03/17/2005288296.5286295.5
03/18/2005294.25301.75292.5300
03/21/2005300301.5298.25300.75
03/22/2005300.75302.5297.75298.75
03/23/2005294.5298.25292.5294.25
03/24/2005293.5295.75292.25293.75
03/25/2005293.75293.75293.75293.75
03/28/2005293.75293.75293.75293.75
03/29/2005295296.5290.5295.5
03/30/2005289.5292.25287.25290.75
03/31/2005291.5293.25288.25288.75
04/01/2005288.5291.25288289
04/04/2005289.5289.5281.75286.25
04/05/2005287.5289.5284.75285.5
04/06/2005285.25286.25283.02285.5
04/07/2005286.75287.25284.25285.75
04/08/2005285.75285.75283.25285
04/11/2005282.25285.75282.25285
04/12/2005284285.75283.25285.25
04/13/2005287.5288.5284284.75
04/14/2005283.5284.75281281.5
04/15/2005280.5281.75277.25278.25
04/18/2005273.5275.75270275
04/19/2005276276.61273.5275
04/20/2005275278.25273.22274
04/21/2005273.5276272273.25
04/22/2005276276271.5274.75
04/25/2005273275271.75274
04/26/2005273273.25268272
04/27/2005259260.75249254.25
04/28/2005256.5258.25246247.5
04/29/2005246.75250243245.5
05/02/2005245.5245.5245.5245.5
05/03/2005249.75257.25249.75253.75
05/04/2005255258251.5253
05/05/2005252.75255.5250.5253
05/06/2005251.75254.5251.25252.75
05/09/2005254.5266.75254.25266.5
05/10/2005267.75267.75255258.5
05/11/2005258.5262254.75257.75
05/12/2005260260.75257.5258.25
05/13/2005256.25262.75256.25258
05/16/2005259.25261.25258259.75
05/17/2005260264259261
05/18/2005263.5268.5260267
05/19/2005267.25269.5263.75265.25
05/20/2005264.5267.5263.75264.75
05/23/2005266.5267262.75265.25
05/24/2005264267260261.5
05/25/2005260.25261.5255.75257
05/26/2005255262.75249.75261.75
05/27/2005260.25262.25257.25259
05/30/2005259259259259
05/31/2005259.5260.5254257
06/01/2005256.25260.25255.25258.75
06/02/2005258261257.25258.25
06/03/2005259.5262.75258.25262
06/06/2005261262.25257.75259
06/07/2005258.25260.75255.75259
06/08/2005255257253255
06/09/2005253255.25252253.25
06/10/2005254.75254.75252.5252.75
06/13/2005252.5253.75248.75250
06/14/2005248.5250.25247248.25
06/15/2005249.75249.75246.5247.75
06/16/2005249.75249.75245246
06/17/2005246250245248.5
06/20/2005247249.5245.25246
06/21/2005246248.5243.25244.75
06/22/2005244.75254.75244.5250.63
06/23/2005253.25256252253.25
06/24/2005252252.75248249
06/27/2005246.5248243.75244
06/28/2005245.5245.75243244.75
06/29/2005247250244.25245
06/30/2005244246.75244246
07/01/2005246.75251.25245.25250.25
07/04/2005250.25250.25246246.25
07/05/2005245.25246.5243.25246
07/06/2005246.75249244.5247.5
07/07/2005247.75247.75231.5240.5
07/08/2005243246.5242245
07/11/2005247.5247.5244.25246
07/12/2005246.5246.5244.75245.5
07/13/2005247.5248.25245247.5
07/14/2005249.5257.25247.75253.5
07/15/2005255.25257.25253.25255.75
07/18/2005255.75255.75248.5250.25
07/19/2005250.25251.25248.25250.25
07/20/2005251.75254.5250.5252
07/21/2005254258.75252.5258
07/22/2005259.25262.5254.75260.75
07/25/2005262.25262.25258.25259.5
07/26/2005258.5259256257.5
07/27/2005257.25260256.5258.25
07/28/2005258.25259255.25256.5
07/29/2005256.5258256257.75
08/01/2005259259.5257.25259
08/02/2005258.75260256256.75
08/03/2005258258252253.25
08/04/2005254.25256.75252.25254.25
08/05/2005254.5255247.75248.25
08/08/2005249.25249.75246.75247
08/09/2005248248244245.75
08/10/2005246.5256.75244254
08/11/2005254.25254.25250251.25
08/12/2005253254250.75251.5
08/15/2005252.25254250250.25
08/16/2005252.5256251.25255.5
08/17/2005255255251.75252
08/18/2005253.25257.75253254.75
08/19/2005255.5258253.75257
08/22/2005258258.25255255.75
08/23/2005255.75258.5255257.5
08/24/2005257.75259.25257.25258
08/25/2005257.25258.5256257.75
08/26/2005259.25260255255.5
08/29/2005255.5255.5255.5255.5
08/30/2005257.75257.75251.5251.75
08/31/2005253254250.75251.25
09/01/2005253255250250.25
09/02/2005250.5251.25246.5247.5
09/05/2005248248245.75246
09/06/2005245.25251.75245250.75
09/07/2005250.25251.75247.75250
09/08/2005248.5248.5244.25245.75
09/09/2005246.75247.5244.25245.75
09/12/2005247247.25243.75245
09/13/2005244246243243.5
09/14/2005244245.75241.75245
09/15/2005240242232235.5
09/16/2005234.25234.75230.25231.5
09/19/2005231232.25229.25230
09/20/2005230230226227
09/21/2005224.5225.5222222.25
09/22/2005222.5224219.5222.25
09/23/2005223.75225.5221221.5
09/26/2005224227222.75225.75
09/27/2005225226223.5223.5
09/28/2005225.25225.75222.25223.5
09/29/2005224.25224.25217.75218.75
09/30/2005219.75219.75214.75216
10/03/2005218219.5216.75217.5
10/04/2005216.75218.25214214.5
10/05/2005214.25216.5213215
10/06/2005214.25215.25211.75213.75
10/07/2005214215.25212.25214.25
10/10/2005214215.25211.5212.5
10/11/2005212216212215.75
10/12/2005216218212.25212.5
10/13/2005212.5214.25206.5208.25
10/14/2005208213.25208211.5
10/17/2005212.25214.75209.75210
10/18/2005210211.5208208.25
10/19/2005207.5208200203.75
10/20/2005206206.25203.25203.5
10/21/2005204.5205.75203204.75
10/24/2005206.25206.25203.25204
10/25/2005205.25206203204
10/26/2005204207.75203.75205
10/27/2005204.5205.5199.5201
10/28/2005201202.25196.75201.5
10/31/2005203.25213.75201212
11/01/2005211214.75210.25212.5
11/02/2005213215210.25212.25
11/03/2005213222213219
11/04/2005219.75223.75215.5216
11/07/2005219221.5211.25220.5
11/08/2005220.25225220.25222.5
11/09/2005224224.5218.25219.75
11/10/2005221.5221.5216.75218.5
11/11/2005214216.25209.75214.75
11/14/2005214217.5212216.25
11/15/2005216.75218215.25215.5
11/16/2005216.75217214.75216
11/17/2005215.75216.5213.75214.5
11/18/2005215.75219.25214.25218
11/21/2005216223.5216221.25
11/22/2005223223218220.5
11/23/2005221.75225.25219.75223.25
11/24/2005225225218.75219.75
11/25/2005219.5222.5219.5221
11/28/2005223.25223.25217.75217.75
11/29/2005218.5222.25217.25220.25
11/30/2005227230.25222.5225
12/01/2005224.5225.25219.25223
12/02/2005224.5224.5218.5221.25
12/05/2005221.25221.75218220
12/06/2005221.25224.5219223.5
12/07/2005223.75224.75219.5221
12/08/2005221.25222.25218.5222.25
12/09/2005222.25226220.75225
12/12/2005226.5228225226.25
12/13/2005226.75228223.25226
12/14/2005227.25231224229
12/15/2005228.25236.25228.25234
12/16/2005233.5241233.25239
12/19/2005238.25238.75233.75235
12/20/2005235235232.25233.25
12/21/2005232.75238.5232.75237.75
12/22/2005238238233.5236.75
12/23/2005237239.75235.5237.5
12/26/2005237.5237.5237.5237.5
12/27/2005237.5237.5237.5237.5
12/28/2005237240.5236237.5
12/29/2005239.25241238.25240
12/30/2005242242236237.25