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
KGF.L: Kingfisher plc Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 220.953
CLOSE 220.4259
Low
LOW 141.4
High
HIGH 286.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 239 | 241.25 | 237.75 | 241 |
| 01/03/2007 | 242.5 | 243.25 | 239.25 | 242.5 |
| 01/04/2007 | 239.75 | 241.75 | 239 | 240.5 |
| 01/05/2007 | 240.75 | 243.5 | 239.25 | 241.5 |
| 01/08/2007 | 241.25 | 242.75 | 237 | 238.75 |
| 01/09/2007 | 238.75 | 240.25 | 235 | 236 |
| 01/10/2007 | 235.75 | 236 | 233 | 235.25 |
| 01/11/2007 | 235.25 | 239.25 | 230 | 236.5 |
| 01/12/2007 | 235.75 | 237.25 | 234.5 | 235.5 |
| 01/15/2007 | 235.75 | 239 | 235.75 | 237.5 |
| 01/16/2007 | 236.5 | 237.25 | 230 | 232.5 |
| 01/17/2007 | 232.5 | 234 | 225.25 | 228.75 |
| 01/18/2007 | 230.5 | 232 | 229.25 | 230.5 |
| 01/19/2007 | 229.75 | 231.75 | 227.5 | 231 |
| 01/22/2007 | 232.25 | 232.75 | 226 | 227 |
| 01/23/2007 | 227.75 | 229.25 | 226.5 | 226.75 |
| 01/24/2007 | 227.75 | 231.75 | 227.25 | 230.75 |
| 01/25/2007 | 230.25 | 235 | 230.25 | 231.75 |
| 01/26/2007 | 231.25 | 233.75 | 228.75 | 232.5 |
| 01/29/2007 | 233 | 235.75 | 233 | 234.5 |
| 01/30/2007 | 234.5 | 236 | 233.25 | 235 |
| 01/31/2007 | 238.75 | 243.5 | 235.75 | 239.25 |
| 02/01/2007 | 242 | 245 | 242 | 244 |
| 02/02/2007 | 245 | 258 | 244.5 | 252.5 |
| 02/05/2007 | 252.75 | 253.25 | 249.5 | 250.25 |
| 02/06/2007 | 250.5 | 253.5 | 250.5 | 252.25 |
| 02/07/2007 | 251.5 | 256 | 251.5 | 255.5 |
| 02/08/2007 | 257 | 257 | 251.75 | 253 |
| 02/09/2007 | 254 | 256.5 | 252.25 | 252.75 |
| 02/12/2007 | 251 | 254.75 | 250 | 252 |
| 02/13/2007 | 253 | 254.75 | 251.25 | 253.25 |
| 02/14/2007 | 255 | 256 | 249.75 | 252 |
| 02/15/2007 | 252.75 | 253 | 248.5 | 251 |
| 02/16/2007 | 255 | 259.75 | 255 | 259.75 |
| 02/19/2007 | 261.5 | 263.5 | 259 | 259.75 |
| 02/20/2007 | 261 | 261.25 | 254 | 254.25 |
| 02/21/2007 | 256.75 | 258.25 | 253.5 | 255 |
| 02/22/2007 | 247 | 261 | 246.5 | 259 |
| 02/23/2007 | 258.25 | 261 | 258.25 | 259.5 |
| 02/26/2007 | 261.25 | 265 | 258.5 | 263.5 |
| 02/27/2007 | 257.5 | 263.25 | 253 | 256.25 |
| 02/28/2007 | 253.5 | 255 | 249.75 | 251.5 |
| 03/01/2007 | 252 | 253 | 244 | 247.25 |
| 03/02/2007 | 248 | 250.5 | 245.25 | 246 |
| 03/05/2007 | 237 | 244.25 | 237 | 242.25 |
| 03/06/2007 | 242.75 | 247.25 | 240.75 | 245.75 |
| 03/07/2007 | 245.75 | 251 | 245.75 | 248.5 |
| 03/08/2007 | 249 | 250.25 | 247 | 249.5 |
| 03/09/2007 | 250 | 260.25 | 248 | 257.25 |
| 03/12/2007 | 258.5 | 260.5 | 252.5 | 253.75 |
| 03/13/2007 | 255.25 | 255.5 | 249.5 | 250.25 |
| 03/14/2007 | 247.25 | 267.5 | 245.5 | 254 |
| 03/15/2007 | 259.25 | 268.5 | 259.25 | 268.5 |
| 03/16/2007 | 268.75 | 271.5 | 265.75 | 269.5 |
| 03/19/2007 | 269.75 | 273 | 267.5 | 272 |
| 03/20/2007 | 273 | 274 | 265.5 | 272.5 |
| 03/21/2007 | 271.5 | 276.5 | 270.25 | 275.5 |
| 03/22/2007 | 279.75 | 280 | 275.5 | 280 |
| 03/23/2007 | 278.25 | 284.75 | 278.25 | 284 |
| 03/26/2007 | 283.5 | 284.5 | 278.75 | 280.25 |
| 03/27/2007 | 280.25 | 281 | 276.25 | 276.75 |
| 03/28/2007 | 276 | 277.25 | 270 | 271 |
| 03/29/2007 | 272.25 | 272.25 | 258.75 | 270.5 |
| 03/30/2007 | 286 | 286.75 | 275.5 | 278.25 |
| 04/02/2007 | 278 | 283.5 | 277.5 | 282.25 |
| 04/03/2007 | 281 | 284.5 | 281 | 282.5 |
| 04/04/2007 | 279 | 279.75 | 276.25 | 277.5 |
| 04/05/2007 | 276.75 | 280.5 | 275.5 | 278.75 |
| 04/10/2007 | 279 | 280.75 | 274.75 | 277 |
| 04/11/2007 | 276.5 | 277.75 | 274 | 276.5 |
| 04/12/2007 | 273.75 | 276.25 | 271.25 | 274 |
| 04/13/2007 | 273.5 | 273.5 | 269.5 | 270 |
| 04/16/2007 | 269.75 | 270 | 266 | 268.5 |
| 04/17/2007 | 267.75 | 269 | 262.5 | 265.75 |
| 04/18/2007 | 264.25 | 264.75 | 257 | 261.5 |
| 04/19/2007 | 259 | 261.25 | 258.25 | 258.5 |
| 04/20/2007 | 258.5 | 264 | 258.5 | 263.25 |
| 04/23/2007 | 264 | 266.25 | 261.25 | 262.25 |
| 04/24/2007 | 263.75 | 266.5 | 260.25 | 263 |
| 04/25/2007 | 264.25 | 268.25 | 261.75 | 266 |
| 04/26/2007 | 266.75 | 268 | 265.75 | 267.5 |
| 04/27/2007 | 267.25 | 271.25 | 267.25 | 270 |
| 04/30/2007 | 268.5 | 273.5 | 268.5 | 272.5 |
| 05/01/2007 | 274 | 274.25 | 270.5 | 273 |
| 05/02/2007 | 275.5 | 280 | 272 | 274.75 |
| 05/03/2007 | 274.25 | 274.75 | 270.5 | 273.5 |
| 05/04/2007 | 272.5 | 275 | 272 | 274.25 |
| 05/08/2007 | 275.5 | 276.25 | 271.5 | 272 |
| 05/09/2007 | 272.5 | 276.25 | 272 | 272.5 |
| 05/10/2007 | 273.5 | 273.75 | 268.75 | 270 |
| 05/11/2007 | 268 | 269 | 265.25 | 267.5 |
| 05/14/2007 | 267.5 | 268.75 | 264.75 | 266.75 |
| 05/15/2007 | 266.5 | 269 | 264 | 265.75 |
| 05/16/2007 | 263.75 | 265.75 | 262.25 | 262.75 |
| 05/17/2007 | 264.5 | 265 | 260.25 | 261 |
| 05/18/2007 | 259.75 | 262 | 256.75 | 257.5 |
| 05/21/2007 | 257.75 | 258.5 | 253.75 | 256.75 |
| 05/22/2007 | 257.75 | 259.25 | 254.75 | 256.5 |
| 05/23/2007 | 258 | 258 | 254 | 254.75 |
| 05/24/2007 | 253 | 257 | 252.75 | 254.5 |
| 05/25/2007 | 252.75 | 255 | 251.5 | 252.75 |
| 05/29/2007 | 252.75 | 252.75 | 249.25 | 250.25 |
| 05/30/2007 | 249.5 | 252.75 | 248 | 252.75 |
| 05/31/2007 | 256.5 | 259.5 | 243 | 248.25 |
| 06/01/2007 | 249 | 252.5 | 246.25 | 249.75 |
| 06/04/2007 | 251 | 253.5 | 249.25 | 250.5 |
| 06/05/2007 | 250.25 | 250.25 | 244.5 | 245 |
| 06/06/2007 | 246.25 | 246.5 | 235.25 | 238.25 |
| 06/07/2007 | 239.5 | 241 | 233 | 235 |
| 06/08/2007 | 235 | 239.25 | 231 | 238.25 |
| 06/11/2007 | 238.5 | 241.75 | 238.5 | 240.25 |
| 06/12/2007 | 239.75 | 240.5 | 234.75 | 236.25 |
| 06/13/2007 | 235 | 237.25 | 233.25 | 236 |
| 06/14/2007 | 237.5 | 240.75 | 236.5 | 240.5 |
| 06/15/2007 | 242.25 | 244 | 241 | 242.25 |
| 06/18/2007 | 244.75 | 245 | 238.5 | 238.5 |
| 06/19/2007 | 238.5 | 240 | 233.5 | 234 |
| 06/20/2007 | 234 | 236.75 | 230 | 233 |
| 06/21/2007 | 232.75 | 234 | 225.75 | 229.5 |
| 06/22/2007 | 232 | 234.5 | 228.75 | 229.5 |
| 06/25/2007 | 227.25 | 229.75 | 226.25 | 229.25 |
| 06/26/2007 | 229 | 230 | 226.5 | 227.5 |
| 06/27/2007 | 226.75 | 228.5 | 223.25 | 224.5 |
| 06/28/2007 | 226 | 227.25 | 224.75 | 225.75 |
| 06/29/2007 | 227.25 | 228 | 223 | 226.5 |
| 07/02/2007 | 226.5 | 227.25 | 224 | 226.5 |
| 07/03/2007 | 228 | 230 | 223.25 | 226.75 |
| 07/04/2007 | 226.25 | 227.5 | 225.25 | 225.75 |
| 07/05/2007 | 227.25 | 229 | 225.75 | 225.75 |
| 07/06/2007 | 225.5 | 227 | 220.25 | 222.75 |
| 07/09/2007 | 224.25 | 224.75 | 220.25 | 221 |
| 07/10/2007 | 220 | 222.75 | 216.75 | 220.5 |
| 07/11/2007 | 218.5 | 220.25 | 217 | 219.5 |
| 07/12/2007 | 222 | 225 | 220.75 | 224.75 |
| 07/13/2007 | 225.5 | 226 | 221.5 | 223.5 |
| 07/16/2007 | 223.25 | 224.75 | 222 | 222.75 |
| 07/17/2007 | 222.75 | 224.25 | 221 | 222.75 |
| 07/18/2007 | 222 | 223.75 | 220 | 221 |
| 07/19/2007 | 221.75 | 224.25 | 220.25 | 222 |
| 07/20/2007 | 222.75 | 226 | 222 | 222.75 |
| 07/23/2007 | 221.75 | 224.5 | 221 | 222.5 |
| 07/24/2007 | 222.75 | 222.75 | 217.25 | 217.5 |
| 07/25/2007 | 217 | 220.25 | 215 | 216.5 |
| 07/26/2007 | 221 | 221.5 | 208.75 | 210.5 |
| 07/27/2007 | 209 | 213.75 | 206 | 211.25 |
| 07/30/2007 | 211 | 214.25 | 209.5 | 210 |
| 07/31/2007 | 211.75 | 214 | 211 | 213.25 |
| 08/01/2007 | 209.5 | 212.5 | 207 | 208 |
| 08/02/2007 | 209.25 | 212 | 206.25 | 210.25 |
| 08/03/2007 | 210.5 | 212 | 209 | 209.25 |
| 08/06/2007 | 209.5 | 210.25 | 207 | 208 |
| 08/07/2007 | 211 | 212 | 208.25 | 209.5 |
| 08/08/2007 | 210.25 | 214.75 | 210.25 | 213.25 |
| 08/09/2007 | 214 | 216.75 | 209.25 | 214.75 |
| 08/10/2007 | 212.75 | 218.25 | 201.75 | 215 |
| 08/13/2007 | 215 | 219 | 208.75 | 211.5 |
| 08/14/2007 | 208.75 | 216.5 | 208 | 211.75 |
| 08/15/2007 | 210.5 | 212.25 | 209 | 210.5 |
| 08/16/2007 | 207.25 | 210 | 198.1 | 198.1 |
| 08/17/2007 | 199.2 | 201.75 | 193.6 | 198.2 |
| 08/20/2007 | 198 | 206.75 | 198 | 201.5 |
| 08/21/2007 | 201.5 | 203 | 196.1 | 199.3 |
| 08/22/2007 | 199.1 | 203.25 | 199.1 | 202.5 |
| 08/23/2007 | 204.75 | 205.25 | 201.75 | 203.5 |
| 08/24/2007 | 203 | 207.75 | 202.25 | 207 |
| 08/28/2007 | 205.25 | 207 | 203.75 | 205 |
| 08/29/2007 | 203 | 207.75 | 200.75 | 207.5 |
| 08/30/2007 | 208.25 | 211.75 | 203.75 | 207 |
| 08/31/2007 | 209.25 | 209.5 | 207 | 208.5 |
| 09/03/2007 | 210.25 | 213.5 | 208.25 | 208.25 |
| 09/04/2007 | 208.5 | 209.25 | 205.5 | 207 |
| 09/05/2007 | 205.25 | 209 | 205.25 | 206.5 |
| 09/06/2007 | 207.5 | 208 | 202.75 | 206.25 |
| 09/07/2007 | 205 | 207.5 | 202 | 202.5 |
| 09/10/2007 | 203.25 | 203.75 | 197.9 | 198.6 |
| 09/11/2007 | 198.1 | 201.5 | 198.1 | 200 |
| 09/12/2007 | 200 | 200 | 194.8 | 197.8 |
| 09/13/2007 | 196.8 | 197.4 | 193 | 196.2 |
| 09/14/2007 | 194.1 | 198.7 | 187.7 | 196.6 |
| 09/17/2007 | 195.1 | 195.2 | 184.3 | 185.4 |
| 09/18/2007 | 184.2 | 187.3 | 177.2 | 185.7 |
| 09/19/2007 | 190 | 195 | 188.2 | 192.3 |
| 09/20/2007 | 196.3 | 196.9 | 179.7 | 181 |
| 09/21/2007 | 180.9 | 181 | 172.5 | 174.7 |
| 09/24/2007 | 175.6 | 180.5 | 174.2 | 179.1 |
| 09/25/2007 | 178.4 | 180 | 167.6 | 171.1 |
| 09/26/2007 | 171.2 | 175.1 | 170.2 | 175.1 |
| 09/27/2007 | 176.4 | 182.5 | 175.5 | 180.3 |
| 09/28/2007 | 180 | 181.7 | 175.6 | 178.8 |
| 10/01/2007 | 178 | 185.4 | 174.5 | 182.6 |
| 10/02/2007 | 185.9 | 197.7 | 185.8 | 196.1 |
| 10/03/2007 | 193.5 | 195.7 | 190.3 | 194 |
| 10/04/2007 | 193 | 193.7 | 189.9 | 191.5 |
| 10/05/2007 | 192.8 | 195.3 | 190.9 | 194.6 |
| 10/08/2007 | 194.3 | 194.3 | 191.3 | 192.1 |
| 10/09/2007 | 193 | 196.7 | 191.2 | 192.6 |
| 10/10/2007 | 192.4 | 194.7 | 190.2 | 191.6 |
| 10/11/2007 | 192.3 | 193.1 | 186.3 | 187.7 |
| 10/12/2007 | 186.5 | 187.4 | 182.4 | 185.2 |
| 10/15/2007 | 185 | 188.5 | 181.4 | 182.3 |
| 10/16/2007 | 181.9 | 182.8 | 176.9 | 179.2 |
| 10/17/2007 | 179.8 | 185 | 179 | 184.5 |
| 10/18/2007 | 185.6 | 188.8 | 175.8 | 176.7 |
| 10/19/2007 | 176.7 | 178 | 169.3 | 170.7 |
| 10/22/2007 | 167.3 | 170 | 163 | 165.8 |
| 10/23/2007 | 167.5 | 172.5 | 165 | 166.3 |
| 10/24/2007 | 166.3 | 170.6 | 162.4 | 166.7 |
| 10/25/2007 | 169 | 173.3 | 166.9 | 173.1 |
| 10/26/2007 | 174.3 | 187.6 | 170.6 | 185.3 |
| 10/29/2007 | 184.6 | 188 | 182.3 | 184.5 |
| 10/30/2007 | 183.3 | 188.8 | 182.2 | 188.1 |
| 10/31/2007 | 188.1 | 197.7 | 186.7 | 197.3 |
| 11/01/2007 | 203 | 208 | 189.2 | 189.6 |
| 11/02/2007 | 188.2 | 189 | 180 | 181.4 |
| 11/05/2007 | 180.1 | 184 | 178.3 | 181.5 |
| 11/06/2007 | 183 | 185 | 179.4 | 182.5 |
| 11/07/2007 | 182.9 | 183 | 176.5 | 177.2 |
| 11/08/2007 | 176 | 180.9 | 171.1 | 177.3 |
| 11/09/2007 | 176.7 | 179.4 | 170.2 | 173.9 |
| 11/12/2007 | 173 | 176.9 | 171 | 174.4 |
| 11/13/2007 | 172.7 | 178.5 | 172.1 | 176.3 |
| 11/14/2007 | 178 | 182.7 | 175.5 | 182.4 |
| 11/15/2007 | 184.4 | 187 | 182.4 | 183.1 |
| 11/16/2007 | 183 | 183.6 | 173 | 173.6 |
| 11/19/2007 | 173.6 | 173.7 | 160.3 | 160.3 |
| 11/20/2007 | 161.1 | 170.1 | 158 | 169.5 |
| 11/21/2007 | 167.2 | 167.2 | 159 | 160.6 |
| 11/22/2007 | 162.3 | 163.7 | 158.7 | 163.1 |
| 11/23/2007 | 162.4 | 169.3 | 161.5 | 168.2 |
| 11/26/2007 | 168.7 | 172 | 162 | 162.8 |
| 11/27/2007 | 161.1 | 162.8 | 153.4 | 159.1 |
| 11/28/2007 | 160.1 | 160.5 | 154.3 | 160 |
| 11/29/2007 | 167.1 | 168.1 | 155 | 157.7 |
| 11/30/2007 | 157.8 | 158.8 | 150.9 | 152.3 |
| 12/03/2007 | 152.9 | 160.5 | 152.2 | 158.3 |
| 12/04/2007 | 159 | 159.2 | 150 | 151.2 |
| 12/05/2007 | 152 | 158.7 | 151.5 | 158.3 |
| 12/06/2007 | 159 | 162.2 | 147.5 | 151.1 |
| 12/07/2007 | 152 | 161.4 | 151.9 | 159.2 |
| 12/10/2007 | 158.8 | 166.2 | 158.8 | 165.2 |
| 12/11/2007 | 164.7 | 165.3 | 158.9 | 159.4 |
| 12/12/2007 | 156.2 | 164.4 | 155.6 | 163.4 |
| 12/13/2007 | 161.1 | 161.6 | 157.2 | 157.7 |
| 12/14/2007 | 158.1 | 159.4 | 152.6 | 154.6 |
| 12/17/2007 | 152.1 | 153.1 | 147 | 147.7 |
| 12/18/2007 | 146.4 | 152.8 | 146.1 | 147.5 |
| 12/19/2007 | 148 | 149 | 142.6 | 143.1 |
| 12/20/2007 | 144.7 | 145.5 | 141.4 | 143.1 |
| 12/21/2007 | 146 | 149 | 144.3 | 146 |
| 12/24/2007 | 146 | 148.6 | 143.2 | 148.6 |
| 12/27/2007 | 147 | 148.3 | 143.9 | 144.7 |
| 12/28/2007 | 144.1 | 147.9 | 143.6 | 144.7 |
| 12/31/2007 | 144.1 | 146 | 143.2 | 145.6 |