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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 127.0799
CLOSE 127.0055
Low
LOW 89
High
HIGH 160.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 145.8 | 149.5 | 144.8 | 146.7 |
| 01/03/2008 | 140 | 142 | 134.9 | 139.5 |
| 01/04/2008 | 139.5 | 140.5 | 129.4 | 130 |
| 01/07/2008 | 129.1 | 132.9 | 120.6 | 123.5 |
| 01/08/2008 | 123.9 | 128.2 | 118.1 | 126.2 |
| 01/09/2008 | 122.4 | 123.4 | 114.8 | 115.3 |
| 01/10/2008 | 118.5 | 123.9 | 117.8 | 119.6 |
| 01/11/2008 | 120 | 128.9 | 118 | 126.6 |
| 01/14/2008 | 126.4 | 132.5 | 124.1 | 131.1 |
| 01/15/2008 | 129.8 | 129.8 | 121.3 | 122.2 |
| 01/16/2008 | 121.6 | 130.8 | 120 | 125.7 |
| 01/17/2008 | 126.5 | 132 | 123.6 | 124.5 |
| 01/18/2008 | 124.5 | 131.2 | 122.5 | 129.9 |
| 01/21/2008 | 126.9 | 132 | 124.5 | 129.7 |
| 01/22/2008 | 126.6 | 142.5 | 126 | 141.9 |
| 01/23/2008 | 146.1 | 147.9 | 132.9 | 135.7 |
| 01/24/2008 | 142 | 143.7 | 137.6 | 142.6 |
| 01/25/2008 | 146.5 | 146.5 | 136.9 | 141.7 |
| 01/28/2008 | 140.1 | 141.5 | 136.4 | 137.4 |
| 01/29/2008 | 138 | 144.3 | 136.7 | 143 |
| 01/30/2008 | 141.9 | 144.2 | 140.6 | 142.2 |
| 01/31/2008 | 141.1 | 145.7 | 136.5 | 145.6 |
| 02/01/2008 | 147.2 | 153.5 | 145.4 | 150.8 |
| 02/04/2008 | 157.4 | 159.1 | 148 | 153.6 |
| 02/05/2008 | 153.5 | 154.3 | 141.5 | 141.6 |
| 02/06/2008 | 141.7 | 143.9 | 138.6 | 141.7 |
| 02/07/2008 | 140.3 | 142 | 134 | 135.9 |
| 02/08/2008 | 137.9 | 137.9 | 131.7 | 135 |
| 02/11/2008 | 134.7 | 136.8 | 131.7 | 132.5 |
| 02/12/2008 | 134.3 | 136.9 | 131.9 | 136.3 |
| 02/13/2008 | 135.6 | 136.1 | 131 | 135.6 |
| 02/14/2008 | 138 | 138.3 | 131.5 | 132.1 |
| 02/15/2008 | 131.9 | 132.9 | 127.5 | 128.8 |
| 02/18/2008 | 129.9 | 132 | 127.9 | 131.6 |
| 02/19/2008 | 130.5 | 137 | 128.9 | 136.7 |
| 02/20/2008 | 134.4 | 135.3 | 131.2 | 132 |
| 02/21/2008 | 134.9 | 137 | 130.9 | 135.5 |
| 02/22/2008 | 134.5 | 134.5 | 129.5 | 129.8 |
| 02/25/2008 | 131.3 | 135 | 128.9 | 134.6 |
| 02/26/2008 | 135.5 | 137.4 | 131.7 | 134.3 |
| 02/27/2008 | 134.6 | 137.4 | 133.1 | 137.2 |
| 02/28/2008 | 136.9 | 137.4 | 132.4 | 133.4 |
| 02/29/2008 | 133.2 | 134.4 | 130.2 | 131.1 |
| 03/03/2008 | 128.8 | 132.1 | 125.4 | 126 |
| 03/04/2008 | 126.9 | 131 | 124.5 | 126.1 |
| 03/05/2008 | 128 | 131.2 | 125.5 | 131 |
| 03/06/2008 | 131.5 | 133 | 128.9 | 130.2 |
| 03/07/2008 | 129.3 | 130.5 | 127.2 | 128 |
| 03/10/2008 | 127.4 | 130.3 | 125.6 | 126.2 |
| 03/11/2008 | 126.1 | 132.7 | 125.1 | 131.7 |
| 03/12/2008 | 133 | 137 | 130 | 135.7 |
| 03/13/2008 | 132.6 | 134 | 129 | 129.9 |
| 03/14/2008 | 130.4 | 132.6 | 127.9 | 130.3 |
| 03/17/2008 | 126.3 | 128 | 122.7 | 125 |
| 03/18/2008 | 127.5 | 132.4 | 125.8 | 131.7 |
| 03/19/2008 | 133.5 | 133.5 | 126.1 | 126.5 |
| 03/20/2008 | 124.9 | 131.6 | 123 | 125 |
| 03/25/2008 | 128.7 | 137.9 | 125.1 | 133.9 |
| 03/26/2008 | 133.5 | 139.6 | 132.1 | 135.1 |
| 03/27/2008 | 133.2 | 135.9 | 128.2 | 130.4 |
| 03/28/2008 | 131.3 | 133.5 | 126.5 | 131 |
| 03/31/2008 | 129.3 | 132 | 126.9 | 132 |
| 04/01/2008 | 130.9 | 143.2 | 130.9 | 142.3 |
| 04/02/2008 | 142.5 | 144.6 | 140.2 | 144.6 |
| 04/03/2008 | 144.7 | 144.8 | 136.5 | 137.8 |
| 04/04/2008 | 138.7 | 138.7 | 132.5 | 133.7 |
| 04/07/2008 | 134.4 | 137.2 | 133 | 133.7 |
| 04/08/2008 | 132.4 | 132.6 | 129.9 | 130.4 |
| 04/09/2008 | 130 | 132.3 | 128.2 | 130.5 |
| 04/10/2008 | 130.5 | 131.9 | 123 | 127.1 |
| 04/11/2008 | 128.6 | 129.5 | 125.5 | 126 |
| 04/14/2008 | 126.1 | 126.7 | 122.1 | 122.1 |
| 04/15/2008 | 123.1 | 125.1 | 120.5 | 124.2 |
| 04/16/2008 | 124.1 | 127.5 | 119.6 | 127.3 |
| 04/17/2008 | 127 | 128.3 | 121.6 | 123.1 |
| 04/18/2008 | 124 | 130 | 123.3 | 129.5 |
| 04/21/2008 | 129.2 | 130.7 | 126.9 | 128.1 |
| 04/22/2008 | 127.6 | 128.2 | 122.7 | 124.5 |
| 04/23/2008 | 125.1 | 127.8 | 123.9 | 127.2 |
| 04/24/2008 | 125.6 | 127 | 122 | 124.9 |
| 04/25/2008 | 125.7 | 129.5 | 125.7 | 128.7 |
| 04/28/2008 | 129.5 | 133.2 | 128 | 131 |
| 04/29/2008 | 129.8 | 131.7 | 129.6 | 131.3 |
| 04/30/2008 | 130.7 | 134.1 | 130 | 132.8 |
| 05/01/2008 | 128.3 | 131.1 | 127.7 | 131 |
| 05/02/2008 | 133 | 139.1 | 132.8 | 138.9 |
| 05/06/2008 | 139 | 140.8 | 133.7 | 134.8 |
| 05/07/2008 | 135.6 | 141.1 | 135 | 140.8 |
| 05/08/2008 | 138.7 | 146.1 | 138.4 | 145.2 |
| 05/09/2008 | 144.7 | 149.4 | 143.9 | 146.3 |
| 05/12/2008 | 146.5 | 160.9 | 146.5 | 151.7 |
| 05/13/2008 | 152.1 | 153.7 | 146.8 | 148.5 |
| 05/14/2008 | 148.7 | 149.4 | 145.1 | 145.9 |
| 05/15/2008 | 144.9 | 146 | 142 | 145.4 |
| 05/16/2008 | 146 | 149.3 | 145.4 | 147.8 |
| 05/19/2008 | 148.2 | 150 | 144 | 146.1 |
| 05/20/2008 | 144.6 | 145.7 | 139.9 | 139.9 |
| 05/21/2008 | 140.9 | 140.9 | 134.9 | 134.9 |
| 05/22/2008 | 133.5 | 139.1 | 133.2 | 137.3 |
| 05/23/2008 | 137.6 | 143.2 | 136.5 | 140 |
| 05/27/2008 | 140.3 | 142 | 136.6 | 138.1 |
| 05/28/2008 | 139.2 | 141.3 | 137.2 | 139.9 |
| 05/29/2008 | 140.2 | 141.3 | 135.1 | 135.7 |
| 05/30/2008 | 136.9 | 139.5 | 135.9 | 137.2 |
| 06/02/2008 | 137.8 | 137.9 | 133.8 | 134.1 |
| 06/03/2008 | 134.6 | 138.8 | 134.2 | 138.8 |
| 06/04/2008 | 141.6 | 142 | 134.5 | 135.9 |
| 06/05/2008 | 136.5 | 139.6 | 135.8 | 139.5 |
| 06/06/2008 | 139.7 | 139.7 | 134 | 134 |
| 06/09/2008 | 132.6 | 134.9 | 130 | 131 |
| 06/10/2008 | 129.1 | 130 | 128.1 | 128.4 |
| 06/11/2008 | 127.5 | 129.5 | 120.4 | 124.2 |
| 06/12/2008 | 123.7 | 124 | 117.1 | 118.9 |
| 06/13/2008 | 118.2 | 125.3 | 117.1 | 123.7 |
| 06/16/2008 | 123.5 | 126.5 | 120.7 | 121.8 |
| 06/17/2008 | 121.6 | 125.2 | 121.6 | 122.7 |
| 06/18/2008 | 122.5 | 123 | 116.2 | 116.9 |
| 06/19/2008 | 115.8 | 118.8 | 113.8 | 116.5 |
| 06/20/2008 | 117.2 | 119.1 | 113.4 | 114.9 |
| 06/23/2008 | 114.2 | 115.5 | 111.9 | 114.4 |
| 06/24/2008 | 115 | 117 | 110 | 112.4 |
| 06/25/2008 | 113.2 | 119.3 | 113.1 | 119 |
| 06/26/2008 | 117.5 | 118.4 | 113.6 | 113.7 |
| 06/27/2008 | 112.7 | 115.6 | 111.6 | 114.5 |
| 06/30/2008 | 114 | 115.4 | 111 | 112.3 |
| 07/01/2008 | 111.2 | 112 | 104 | 106.7 |
| 07/02/2008 | 105.8 | 106.5 | 96.1 | 101.6 |
| 07/03/2008 | 100.3 | 100.5 | 95.8 | 100 |
| 07/04/2008 | 100.4 | 100.9 | 97.5 | 99.4 |
| 07/07/2008 | 100.8 | 101.5 | 96.1 | 98.3 |
| 07/08/2008 | 95.7 | 101.7 | 91.6 | 101.1 |
| 07/09/2008 | 102.3 | 106 | 101.7 | 104.5 |
| 07/10/2008 | 101.8 | 101.9 | 97.6 | 99 |
| 07/11/2008 | 99.3 | 100.3 | 91.8 | 91.8 |
| 07/14/2008 | 93.2 | 98.7 | 90.7 | 94.9 |
| 07/15/2008 | 93.4 | 94.4 | 89 | 92.2 |
| 07/16/2008 | 92.4 | 96.7 | 90.1 | 96.1 |
| 07/17/2008 | 100.1 | 108 | 99.4 | 103.7 |
| 07/18/2008 | 104 | 112 | 101.1 | 109.6 |
| 07/21/2008 | 109.2 | 111.1 | 105.3 | 109.9 |
| 07/22/2008 | 108.2 | 112 | 104.2 | 112 |
| 07/23/2008 | 113.7 | 120 | 112 | 116.7 |
| 07/24/2008 | 130.5 | 134.9 | 123 | 124.3 |
| 07/25/2008 | 121.8 | 121.9 | 116.4 | 120.2 |
| 07/28/2008 | 120.2 | 120.2 | 116 | 116.7 |
| 07/29/2008 | 115 | 119.1 | 111 | 117.5 |
| 07/30/2008 | 120 | 125 | 116.9 | 121.8 |
| 07/31/2008 | 121.1 | 121.7 | 116.9 | 118.4 |
| 08/01/2008 | 122.8 | 127.7 | 122 | 124.2 |
| 08/04/2008 | 123.5 | 125.8 | 121.4 | 123.2 |
| 08/05/2008 | 123.4 | 133.4 | 123.4 | 133.3 |
| 08/06/2008 | 134.4 | 136.4 | 131 | 134.8 |
| 08/07/2008 | 133.8 | 137.1 | 129.8 | 131.2 |
| 08/08/2008 | 129.6 | 137.7 | 129.5 | 136.3 |
| 08/11/2008 | 137 | 141.5 | 136.4 | 141.5 |
| 08/12/2008 | 140.7 | 140.7 | 137.2 | 138.4 |
| 08/13/2008 | 136.9 | 137.4 | 123.6 | 124.6 |
| 08/14/2008 | 125.9 | 129.3 | 124.1 | 126.9 |
| 08/15/2008 | 128.2 | 131.1 | 127.7 | 130.1 |
| 08/18/2008 | 128.9 | 129.8 | 125.8 | 128.2 |
| 08/19/2008 | 127.1 | 128.5 | 119.8 | 120.1 |
| 08/20/2008 | 120.5 | 122.4 | 116.4 | 120.5 |
| 08/21/2008 | 118.6 | 124 | 116.4 | 122.1 |
| 08/22/2008 | 122.9 | 128.6 | 120.9 | 127 |
| 08/26/2008 | 125 | 130.5 | 122.5 | 129.5 |
| 08/27/2008 | 129.8 | 129.8 | 125.4 | 126.7 |
| 08/28/2008 | 127.3 | 134.7 | 124.1 | 133.3 |
| 08/29/2008 | 134.2 | 135.1 | 130.5 | 133.5 |
| 09/01/2008 | 131.9 | 135.9 | 129 | 135.1 |
| 09/02/2008 | 134.6 | 144.3 | 133.4 | 140.7 |
| 09/03/2008 | 139.7 | 139.7 | 134.6 | 135.6 |
| 09/04/2008 | 135.3 | 137.6 | 132 | 132.6 |
| 09/05/2008 | 131.2 | 132.7 | 129.6 | 129.8 |
| 09/08/2008 | 135 | 144.8 | 135 | 139.8 |
| 09/09/2008 | 138.2 | 142 | 137.2 | 139.1 |
| 09/10/2008 | 138 | 138.9 | 134.1 | 137.5 |
| 09/11/2008 | 135.9 | 135.9 | 124.6 | 130.1 |
| 09/12/2008 | 130.7 | 130.8 | 126.9 | 130.8 |
| 09/15/2008 | 126.8 | 128.2 | 122 | 125 |
| 09/16/2008 | 128.3 | 132.2 | 121.4 | 125.9 |
| 09/17/2008 | 126 | 133 | 118.5 | 119.8 |
| 09/18/2008 | 122 | 133.4 | 122 | 131.4 |
| 09/19/2008 | 145 | 158 | 140.8 | 144.9 |
| 09/22/2008 | 146 | 149.2 | 144.9 | 145 |
| 09/23/2008 | 146.2 | 146.2 | 133.8 | 136.5 |
| 09/24/2008 | 139.9 | 139.9 | 131.9 | 136.2 |
| 09/25/2008 | 136.6 | 138.8 | 133 | 138.5 |
| 09/26/2008 | 137.5 | 137.5 | 133 | 134.1 |
| 09/29/2008 | 133.1 | 135.9 | 128 | 128.3 |
| 09/30/2008 | 125 | 135.5 | 123.7 | 131.7 |
| 10/01/2008 | 133.7 | 137.7 | 130.3 | 135 |
| 10/02/2008 | 136.3 | 144 | 134.3 | 135 |
| 10/03/2008 | 135.1 | 140.2 | 131.5 | 139.4 |
| 10/06/2008 | 134.6 | 137.1 | 131.1 | 132.8 |
| 10/07/2008 | 133.1 | 142.7 | 130 | 140.8 |
| 10/08/2008 | 132 | 143.6 | 127.1 | 130 |
| 10/09/2008 | 130.8 | 134.4 | 125 | 129.6 |
| 10/10/2008 | 125 | 128.1 | 112 | 120.1 |
| 10/13/2008 | 121.9 | 128.3 | 118.4 | 127.1 |
| 10/14/2008 | 135.9 | 135.9 | 120.4 | 124.4 |
| 10/15/2008 | 122.8 | 122.8 | 116.2 | 118 |
| 10/16/2008 | 108.6 | 113.2 | 100 | 106.8 |
| 10/17/2008 | 109 | 110.6 | 98.5 | 108.2 |
| 10/20/2008 | 112 | 115 | 106 | 113.6 |
| 10/21/2008 | 116.5 | 118.8 | 112.7 | 112.9 |
| 10/22/2008 | 105 | 110.2 | 95.9 | 106.7 |
| 10/23/2008 | 105 | 109.1 | 102.5 | 105.1 |
| 10/24/2008 | 100.1 | 102 | 94.8 | 100 |
| 10/27/2008 | 95.1 | 102.3 | 91.1 | 98.9 |
| 10/28/2008 | 106 | 106 | 99.4 | 100.4 |
| 10/29/2008 | 103.9 | 110 | 99.9 | 108.9 |
| 10/30/2008 | 112.8 | 116.3 | 108.6 | 115.3 |
| 10/31/2008 | 114.5 | 116.9 | 109.1 | 114 |
| 11/03/2008 | 116.5 | 123.5 | 114.4 | 122 |
| 11/04/2008 | 123.5 | 132 | 118.2 | 129.4 |
| 11/05/2008 | 128.9 | 129.7 | 125 | 127.2 |
| 11/06/2008 | 122.7 | 134.4 | 121.3 | 122.3 |
| 11/07/2008 | 123.1 | 129.2 | 122.6 | 125.9 |
| 11/10/2008 | 128.8 | 130 | 117.3 | 118.2 |
| 11/11/2008 | 116.1 | 117.5 | 113 | 114.8 |
| 11/12/2008 | 115.4 | 117 | 108.7 | 109.6 |
| 11/13/2008 | 107.7 | 110.9 | 103.6 | 104.9 |
| 11/14/2008 | 110.9 | 112.8 | 105.6 | 106.4 |
| 11/17/2008 | 105.5 | 105.8 | 99.5 | 100.5 |
| 11/18/2008 | 100.3 | 106 | 98.5 | 104.5 |
| 11/19/2008 | 105.9 | 109.1 | 99.3 | 99.6 |
| 11/20/2008 | 96.7 | 105.2 | 96.4 | 102.9 |
| 11/21/2008 | 102.3 | 111.1 | 100 | 108.6 |
| 11/24/2008 | 111.8 | 118.9 | 108.4 | 118.1 |
| 11/25/2008 | 117.7 | 119.7 | 114 | 117.4 |
| 11/26/2008 | 115.5 | 122.1 | 112.3 | 119.5 |
| 11/27/2008 | 122 | 122.4 | 110.7 | 116.6 |
| 11/28/2008 | 116.1 | 120.3 | 113.2 | 119.5 |
| 12/01/2008 | 116.9 | 117.2 | 109.9 | 110.6 |
| 12/02/2008 | 107.6 | 114.9 | 106.2 | 113.7 |
| 12/03/2008 | 115 | 119.2 | 112 | 118 |
| 12/04/2008 | 118.4 | 124.2 | 114.9 | 121.7 |
| 12/05/2008 | 120.5 | 123 | 116.2 | 119 |
| 12/08/2008 | 126.1 | 129.9 | 124.3 | 126.5 |
| 12/09/2008 | 124.8 | 136 | 122.5 | 134.7 |
| 12/10/2008 | 134.7 | 136.8 | 130.7 | 135 |
| 12/11/2008 | 135.9 | 137.7 | 133.2 | 135.3 |
| 12/12/2008 | 129 | 136.2 | 127.9 | 135 |
| 12/15/2008 | 136.1 | 139.6 | 134 | 137.9 |
| 12/16/2008 | 138 | 138.9 | 132.3 | 134.7 |
| 12/17/2008 | 136.1 | 140.1 | 134 | 140.1 |
| 12/18/2008 | 139.2 | 139.5 | 136.4 | 138 |
| 12/19/2008 | 135.2 | 141.1 | 133 | 139.4 |
| 12/22/2008 | 137.6 | 138.4 | 131.5 | 132.3 |
| 12/23/2008 | 131 | 135 | 131 | 133.6 |
| 12/24/2008 | 130.4 | 132.9 | 129.8 | 130.2 |
| 12/29/2008 | 130.4 | 132.9 | 128.7 | 132 |
| 12/30/2008 | 134.3 | 136.6 | 133.2 | 135.4 |
| 12/31/2008 | 135 | 139.8 | 131 | 135 |