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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 188.0091
CLOSE 188.1743
Low
LOW 115
High
HIGH 249.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 136.4 | 138.5 | 133.9 | 138.3 |
| 01/05/2009 | 139.9 | 140.2 | 136.5 | 140 |
| 01/06/2009 | 140 | 149.7 | 139.3 | 149.1 |
| 01/07/2009 | 148.8 | 149.5 | 138.2 | 140.7 |
| 01/08/2009 | 140.6 | 143.4 | 133.3 | 135.9 |
| 01/09/2009 | 136.8 | 142.7 | 136 | 140.9 |
| 01/12/2009 | 140.8 | 142.8 | 138.6 | 140 |
| 01/13/2009 | 139 | 139.9 | 133.7 | 137.5 |
| 01/14/2009 | 139.8 | 139.8 | 128.2 | 131.7 |
| 01/15/2009 | 130.5 | 134.4 | 126.9 | 127.6 |
| 01/16/2009 | 131.5 | 133.7 | 129.1 | 129.8 |
| 01/19/2009 | 132.6 | 132.8 | 128.5 | 131.8 |
| 01/20/2009 | 131.9 | 133.6 | 125.5 | 127.1 |
| 01/21/2009 | 125.3 | 128.4 | 122.8 | 125.6 |
| 01/22/2009 | 127 | 129.6 | 123.5 | 126.8 |
| 01/23/2009 | 126.7 | 127.8 | 124 | 126.9 |
| 01/26/2009 | 125.5 | 132.9 | 122 | 131.1 |
| 01/27/2009 | 131.4 | 134.3 | 129.9 | 133.2 |
| 01/28/2009 | 139 | 141.9 | 137.3 | 141.1 |
| 01/29/2009 | 139.8 | 143 | 135.2 | 136.9 |
| 01/30/2009 | 136.6 | 142.1 | 136.3 | 139.1 |
| 02/02/2009 | 137.2 | 138.6 | 134.6 | 136.2 |
| 02/03/2009 | 136.9 | 137.6 | 132.1 | 135 |
| 02/04/2009 | 136.8 | 141.2 | 135.5 | 139.4 |
| 02/05/2009 | 136.5 | 141.8 | 134.6 | 140.1 |
| 02/06/2009 | 140.7 | 148.3 | 139 | 145.7 |
| 02/09/2009 | 145 | 146.3 | 141.5 | 145.2 |
| 02/10/2009 | 140.4 | 145.1 | 137.5 | 138.6 |
| 02/11/2009 | 136.1 | 140.7 | 133 | 139.9 |
| 02/12/2009 | 139 | 139 | 134.6 | 136.7 |
| 02/13/2009 | 139 | 146 | 138.9 | 141.7 |
| 02/16/2009 | 140.9 | 143.9 | 139.7 | 140 |
| 02/17/2009 | 139.8 | 139.8 | 131.2 | 133.7 |
| 02/18/2009 | 133.6 | 134.5 | 128.6 | 131.8 |
| 02/19/2009 | 135 | 140 | 128 | 128.7 |
| 02/20/2009 | 127.9 | 128.9 | 122.7 | 124.5 |
| 02/23/2009 | 126.7 | 128.8 | 123.2 | 124.3 |
| 02/24/2009 | 123.7 | 126.4 | 122.1 | 125.3 |
| 02/25/2009 | 127.4 | 131.2 | 126.5 | 129.2 |
| 02/26/2009 | 131.1 | 134.7 | 130.2 | 132.6 |
| 02/27/2009 | 130.2 | 130.3 | 124.1 | 126.5 |
| 03/02/2009 | 123.2 | 124.6 | 118 | 118.7 |
| 03/03/2009 | 119.3 | 125.8 | 119.1 | 123.9 |
| 03/04/2009 | 124.6 | 127.1 | 121.7 | 126.3 |
| 03/05/2009 | 125.6 | 127 | 122.9 | 124.7 |
| 03/06/2009 | 124 | 124.5 | 119 | 120 |
| 03/09/2009 | 121.2 | 121.2 | 115.5 | 118 |
| 03/10/2009 | 117.2 | 127.8 | 115 | 127.5 |
| 03/11/2009 | 128 | 134.9 | 126.8 | 131.5 |
| 03/12/2009 | 131.3 | 132.2 | 124.2 | 129 |
| 03/13/2009 | 131.8 | 131.8 | 128.2 | 129.1 |
| 03/16/2009 | 132.2 | 134.8 | 130.8 | 133.7 |
| 03/17/2009 | 132 | 135 | 130.6 | 134.6 |
| 03/18/2009 | 135.9 | 139.5 | 135 | 137.1 |
| 03/19/2009 | 139.1 | 144.2 | 137.3 | 139.6 |
| 03/20/2009 | 138.7 | 141.4 | 135.7 | 141.2 |
| 03/23/2009 | 142 | 144 | 136.4 | 139.1 |
| 03/24/2009 | 141.8 | 144.6 | 138.9 | 140.8 |
| 03/25/2009 | 140.6 | 145 | 137.4 | 142.3 |
| 03/26/2009 | 139.9 | 148.9 | 134.2 | 139 |
| 03/27/2009 | 138.3 | 141 | 137.9 | 139.5 |
| 03/30/2009 | 136.1 | 142.8 | 135.3 | 140.8 |
| 03/31/2009 | 141.9 | 150.7 | 141 | 149.7 |
| 04/01/2009 | 148.2 | 157.9 | 147.5 | 156.9 |
| 04/02/2009 | 158.2 | 164.9 | 158.1 | 164.4 |
| 04/03/2009 | 164.8 | 173.8 | 160.5 | 172.5 |
| 04/06/2009 | 173.5 | 174.4 | 161 | 162.1 |
| 04/07/2009 | 163.9 | 164.2 | 158.6 | 160 |
| 04/08/2009 | 161.9 | 164.7 | 155.2 | 162.7 |
| 04/09/2009 | 165 | 165.2 | 162.2 | 164 |
| 04/14/2009 | 165 | 165.4 | 160.5 | 161.4 |
| 04/15/2009 | 159.9 | 162.2 | 157.7 | 160.4 |
| 04/16/2009 | 161 | 164.8 | 158.5 | 164 |
| 04/17/2009 | 165.9 | 167.5 | 163.3 | 167.4 |
| 04/20/2009 | 166.5 | 167.8 | 161.6 | 162.5 |
| 04/21/2009 | 161.5 | 164.2 | 158.6 | 162.7 |
| 04/22/2009 | 162.7 | 175.4 | 162.7 | 174.8 |
| 04/23/2009 | 174.3 | 182.4 | 172.8 | 179.3 |
| 04/24/2009 | 180 | 186.8 | 178.3 | 186.8 |
| 04/27/2009 | 185.8 | 185.8 | 177.6 | 181 |
| 04/28/2009 | 179.7 | 181.4 | 175.3 | 179.6 |
| 04/29/2009 | 180.1 | 184.5 | 179 | 184.2 |
| 04/30/2009 | 185 | 190 | 184.7 | 186.1 |
| 05/01/2009 | 186.8 | 188.2 | 183 | 185.5 |
| 05/05/2009 | 188.9 | 193.6 | 187.1 | 190.3 |
| 05/06/2009 | 187 | 192.7 | 184.7 | 185.9 |
| 05/07/2009 | 185.6 | 189.2 | 179.1 | 180.5 |
| 05/08/2009 | 183.1 | 183.2 | 174.8 | 176.7 |
| 05/11/2009 | 176.4 | 177.9 | 171.7 | 177.3 |
| 05/12/2009 | 175 | 184.1 | 175 | 179 |
| 05/13/2009 | 180 | 180 | 172.4 | 172.9 |
| 05/14/2009 | 172.9 | 177.9 | 170.8 | 175.6 |
| 05/15/2009 | 176.3 | 179.8 | 175.4 | 177.9 |
| 05/18/2009 | 176.9 | 185.3 | 174.1 | 184.4 |
| 05/19/2009 | 185.7 | 185.7 | 179.2 | 184.2 |
| 05/20/2009 | 183.7 | 189.3 | 182.7 | 186 |
| 05/21/2009 | 184.3 | 184.9 | 179.6 | 182.2 |
| 05/22/2009 | 181.7 | 185.6 | 178.7 | 180 |
| 05/26/2009 | 178.2 | 180.4 | 172.5 | 177.3 |
| 05/27/2009 | 178.2 | 183.1 | 177.6 | 181.9 |
| 05/28/2009 | 179.8 | 180.2 | 174.3 | 176.5 |
| 05/29/2009 | 179.6 | 182.3 | 176.2 | 176.9 |
| 06/01/2009 | 179.7 | 186.4 | 177.1 | 183.8 |
| 06/02/2009 | 195 | 204.25 | 189.6 | 190.7 |
| 06/03/2009 | 191.5 | 193.2 | 188.8 | 192.6 |
| 06/04/2009 | 194 | 198.8 | 193.9 | 196.6 |
| 06/05/2009 | 196.9 | 197.9 | 193.7 | 195.2 |
| 06/08/2009 | 195 | 197.5 | 192.1 | 195.7 |
| 06/09/2009 | 194.6 | 198.8 | 194.6 | 195.8 |
| 06/10/2009 | 197.2 | 200.5 | 196.5 | 197 |
| 06/11/2009 | 195.8 | 197.3 | 191.7 | 193.6 |
| 06/12/2009 | 193.5 | 194.3 | 189.4 | 189.6 |
| 06/15/2009 | 188.6 | 189.1 | 184.3 | 184.7 |
| 06/16/2009 | 185.7 | 187.7 | 182.7 | 183 |
| 06/17/2009 | 182.7 | 183 | 179.5 | 180.5 |
| 06/18/2009 | 181 | 181.4 | 175 | 178.7 |
| 06/19/2009 | 174 | 182 | 174 | 180.7 |
| 06/22/2009 | 179.7 | 182.8 | 172.2 | 172.3 |
| 06/23/2009 | 172.4 | 176.7 | 171.4 | 175.5 |
| 06/24/2009 | 175.9 | 176.9 | 172.1 | 172.9 |
| 06/25/2009 | 172.3 | 174.7 | 171.8 | 174.5 |
| 06/26/2009 | 175 | 177.3 | 173 | 175 |
| 06/29/2009 | 174.4 | 178.9 | 173.4 | 177.5 |
| 06/30/2009 | 178.7 | 180.5 | 176.4 | 177.8 |
| 07/01/2009 | 178.4 | 185.6 | 178.4 | 184.7 |
| 07/02/2009 | 183.1 | 183.1 | 178 | 179.2 |
| 07/03/2009 | 180 | 182.9 | 178.3 | 182.5 |
| 07/06/2009 | 180.8 | 186.2 | 180.5 | 185.4 |
| 07/07/2009 | 185.7 | 185.9 | 180.2 | 181.4 |
| 07/08/2009 | 179.9 | 182.9 | 179.9 | 181.1 |
| 07/09/2009 | 181.4 | 187.3 | 181.4 | 186.5 |
| 07/10/2009 | 184.8 | 190.8 | 184.8 | 188.3 |
| 07/13/2009 | 188.3 | 194.9 | 186.2 | 193.6 |
| 07/14/2009 | 194.8 | 196.1 | 191.9 | 193.2 |
| 07/15/2009 | 194 | 200.25 | 193 | 199.9 |
| 07/16/2009 | 200 | 202.75 | 199.3 | 202.75 |
| 07/17/2009 | 203.5 | 206.25 | 200.5 | 204 |
| 07/20/2009 | 205 | 207.75 | 204.25 | 207 |
| 07/21/2009 | 208.25 | 210 | 199.9 | 202.5 |
| 07/22/2009 | 201.75 | 206.25 | 198.6 | 206 |
| 07/23/2009 | 206.75 | 209.75 | 199.5 | 209.5 |
| 07/24/2009 | 208 | 210 | 206 | 209.5 |
| 07/27/2009 | 210 | 210 | 201 | 202.25 |
| 07/28/2009 | 203.25 | 205 | 201.25 | 203 |
| 07/29/2009 | 202.25 | 207 | 201.75 | 205.75 |
| 07/30/2009 | 206.25 | 209.5 | 205.75 | 208 |
| 07/31/2009 | 206 | 213.5 | 206 | 212.75 |
| 08/03/2009 | 212.5 | 213.1 | 210.5 | 212 |
| 08/04/2009 | 212 | 213.1 | 207.1 | 211.1 |
| 08/05/2009 | 209.7 | 214.2 | 209.7 | 212.5 |
| 08/06/2009 | 215 | 217 | 210.8 | 211.5 |
| 08/07/2009 | 210.4 | 214.4 | 207.4 | 214.4 |
| 08/10/2009 | 214.6 | 214.9 | 210.4 | 211.7 |
| 08/11/2009 | 210.9 | 212.6 | 205.7 | 206.9 |
| 08/12/2009 | 207.5 | 209.7 | 206 | 207.9 |
| 08/13/2009 | 206.9 | 213.9 | 206.2 | 212.6 |
| 08/14/2009 | 212 | 214.9 | 210.7 | 212.9 |
| 08/17/2009 | 212.5 | 212.5 | 205.6 | 207 |
| 08/18/2009 | 206.8 | 209.9 | 206 | 207.3 |
| 08/19/2009 | 206.4 | 209.2 | 205.6 | 207 |
| 08/20/2009 | 208.1 | 212.7 | 207.9 | 212 |
| 08/21/2009 | 211 | 215.5 | 209.7 | 214.3 |
| 08/24/2009 | 214.5 | 215.3 | 209.7 | 211.1 |
| 08/25/2009 | 210.2 | 214.3 | 207.3 | 212.9 |
| 08/26/2009 | 211.3 | 215 | 211.3 | 212.8 |
| 08/27/2009 | 211.8 | 214.2 | 210.5 | 212 |
| 08/28/2009 | 214.3 | 214.3 | 211.4 | 211.7 |
| 09/01/2009 | 211.5 | 212.3 | 206.1 | 206.1 |
| 09/02/2009 | 207 | 208.5 | 203.8 | 207.8 |
| 09/03/2009 | 205.2 | 210.4 | 205.2 | 207 |
| 09/04/2009 | 207.4 | 212.7 | 207.1 | 211.2 |
| 09/07/2009 | 212 | 217.9 | 211.5 | 217 |
| 09/08/2009 | 225.1 | 230 | 218 | 218 |
| 09/09/2009 | 216.5 | 219.6 | 215.4 | 215.9 |
| 09/10/2009 | 215.7 | 216.5 | 205.2 | 207.3 |
| 09/11/2009 | 208.2 | 211 | 206.6 | 207 |
| 09/14/2009 | 204.6 | 207.7 | 203.6 | 207.5 |
| 09/15/2009 | 207 | 207.7 | 199.7 | 201.7 |
| 09/16/2009 | 204 | 206.9 | 200.6 | 205.5 |
| 09/17/2009 | 210 | 212 | 201.5 | 203 |
| 09/18/2009 | 204.1 | 213.6 | 203.9 | 211.7 |
| 09/21/2009 | 211.2 | 214.5 | 210 | 213.2 |
| 09/22/2009 | 213.3 | 218.2 | 213.3 | 215.5 |
| 09/23/2009 | 214.9 | 218.1 | 214.8 | 215.6 |
| 09/24/2009 | 213.3 | 214.7 | 209.7 | 210.1 |
| 09/25/2009 | 210 | 213.6 | 207.6 | 208.6 |
| 09/28/2009 | 208.5 | 210.1 | 205 | 209.4 |
| 09/29/2009 | 210.5 | 212.9 | 208.1 | 208.6 |
| 09/30/2009 | 208.6 | 213.7 | 208.6 | 212.9 |
| 10/01/2009 | 213.4 | 214.7 | 208.2 | 209.2 |
| 10/02/2009 | 206.8 | 209.7 | 205 | 206.8 |
| 10/05/2009 | 208 | 212.9 | 206 | 210.5 |
| 10/06/2009 | 211.5 | 217.6 | 211 | 216 |
| 10/07/2009 | 221 | 225 | 220 | 220 |
| 10/08/2009 | 222 | 226.8 | 218.5 | 226.7 |
| 10/09/2009 | 226.3 | 235.9 | 225.3 | 233.1 |
| 10/12/2009 | 233.8 | 235.9 | 232 | 232.6 |
| 10/13/2009 | 232.7 | 233.3 | 229.2 | 232 |
| 10/14/2009 | 233.6 | 238.2 | 231.5 | 234.5 |
| 10/15/2009 | 235 | 242.2 | 233.5 | 239.5 |
| 10/16/2009 | 239.6 | 240.8 | 236.2 | 237.5 |
| 10/19/2009 | 237.1 | 241 | 235.7 | 240.5 |
| 10/20/2009 | 241 | 241 | 236.5 | 238.9 |
| 10/21/2009 | 238.6 | 240.3 | 235.4 | 238.8 |
| 10/22/2009 | 237.1 | 237.1 | 230.2 | 234.4 |
| 10/23/2009 | 235.6 | 239.4 | 235.5 | 236.3 |
| 10/26/2009 | 237.7 | 237.7 | 229.6 | 230.7 |
| 10/27/2009 | 230.3 | 233.5 | 229.5 | 232 |
| 10/28/2009 | 230.8 | 231.9 | 222.2 | 223.4 |
| 10/29/2009 | 223.3 | 226.4 | 222.1 | 224.4 |
| 10/30/2009 | 224.1 | 229.6 | 222.7 | 223.6 |
| 11/02/2009 | 222.6 | 225.1 | 221.4 | 223 |
| 11/03/2009 | 221.4 | 225.3 | 220.6 | 224.1 |
| 11/04/2009 | 227.1 | 234.5 | 225.4 | 231.7 |
| 11/05/2009 | 228.7 | 238.8 | 228.7 | 235.6 |
| 11/06/2009 | 235.5 | 236.5 | 233 | 234.9 |
| 11/09/2009 | 235.4 | 241.8 | 235.4 | 240.4 |
| 11/10/2009 | 240 | 243.8 | 239.2 | 240.4 |
| 11/11/2009 | 242.9 | 242.9 | 238.8 | 239.9 |
| 11/12/2009 | 239.8 | 248.8 | 239.5 | 247.2 |
| 11/13/2009 | 246.5 | 248 | 240.5 | 243.4 |
| 11/16/2009 | 244 | 246.8 | 241 | 246.5 |
| 11/17/2009 | 247 | 247.1 | 240.4 | 241.4 |
| 11/18/2009 | 241.7 | 246.6 | 241.7 | 243.7 |
| 11/19/2009 | 242.4 | 244.8 | 239.8 | 241.8 |
| 11/20/2009 | 241.1 | 244.1 | 237.8 | 238.3 |
| 11/23/2009 | 240.1 | 246.7 | 239 | 243.6 |
| 11/24/2009 | 244.6 | 246.8 | 241.3 | 242 |
| 11/25/2009 | 245 | 248.1 | 243 | 246.9 |
| 11/26/2009 | 246.9 | 249.1 | 239.1 | 240 |
| 11/27/2009 | 237.2 | 241.1 | 235 | 240 |
| 11/30/2009 | 240.4 | 241.3 | 237.2 | 237.2 |
| 12/01/2009 | 238.4 | 240.4 | 236 | 239.5 |
| 12/02/2009 | 239.4 | 240.9 | 235.5 | 239.5 |
| 12/03/2009 | 240 | 244 | 230.5 | 237.9 |
| 12/04/2009 | 238.1 | 241.7 | 232.4 | 238.8 |
| 12/07/2009 | 239.4 | 239.4 | 232.8 | 237.3 |
| 12/08/2009 | 237.1 | 240.5 | 233 | 234 |
| 12/09/2009 | 233.4 | 235.1 | 227.6 | 230.4 |
| 12/10/2009 | 229.5 | 234.8 | 229.5 | 234 |
| 12/11/2009 | 235.4 | 238.2 | 234.5 | 235.3 |
| 12/14/2009 | 238.1 | 238.5 | 233.6 | 234.3 |
| 12/15/2009 | 234.5 | 235.5 | 230.3 | 233.3 |
| 12/16/2009 | 233.3 | 235.1 | 231.6 | 233.1 |
| 12/17/2009 | 231.9 | 233 | 223.3 | 226.5 |
| 12/18/2009 | 226.5 | 227.7 | 221.4 | 221.4 |
| 12/21/2009 | 222.5 | 224.9 | 220.7 | 222.4 |
| 12/22/2009 | 223.5 | 224.5 | 221.5 | 223.1 |
| 12/23/2009 | 225.3 | 225.4 | 220.9 | 221.7 |
| 12/24/2009 | 221.1 | 225.2 | 221.1 | 225.2 |
| 12/29/2009 | 226.4 | 231.7 | 225.9 | 228.6 |
| 12/30/2009 | 228.8 | 229 | 227.5 | 228.6 |
| 12/31/2009 | 229.8 | 231.3 | 229 | 229 |