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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 227.2458
CLOSE 227.2636

Low

LOW 196.5

High

HIGH 268.7
DATEOPENHIGHLOWCLOSE
01/04/2010230.2237.1229.1236.4
01/05/2010243.9243.9232.2233.4
01/06/2010232233.1229.2230
01/07/2010229.1231.4225.1229.8
01/08/2010230.3232225.4225.6
01/11/2010228231.6227230.8
01/12/2010232232.8228231.5
01/13/2010231.2232.4229.7230.7
01/14/2010231.1231.9224226.9
01/15/2010227.1230.2224.5225.6
01/18/2010226.6229.7225.9228.2
01/19/2010228.6229.7225.2227.9
01/20/2010226.7228.3225.6226.4
01/21/2010227228.9223.3223.3
01/22/2010223.1227.7222223.5
01/25/2010221.7225.4220.1220.7
01/26/2010219.6220.1214.8218
01/27/2010216.7218.1214.3215.1
01/28/2010217.9218.4211.2211.2
01/29/2010210.8213.6209.6212.3
02/01/2010211.1218211.1216.6
02/02/2010216.4218.4214.4215
02/03/2010214.9215.1208.4211.3
02/04/2010212213.6205.5206.2
02/05/2010205205.5200.5200.6
02/08/2010201.2203196.5198.5
02/09/2010198.2206.7198.1204.1
02/10/2010204.8210.3204.8207.4
02/11/2010208211.8208210
02/12/2010211.2212.5208.9209.6
02/15/2010211.3211.4204.9205.7
02/16/2010206.7207.9205206.3
02/17/2010207.9215207.9213.2
02/18/2010213.4219.2207217.4
02/19/2010216.2219.6215.5219.4
02/22/2010220.6220.6214.7215.8
02/23/2010217217.3211.5213.2
02/24/2010213.4214.5210.9214
02/25/2010213.1214.7211.2211.9
02/26/2010213215.5212215
03/01/2010218.2219.1215.7218.9
03/02/2010218.5221218.3221
03/03/2010221222.4219.7220.9
03/04/2010219.6225.4219.3222.1
03/05/2010222.1223.8221.2222
03/08/2010221.8223.3220.9221.1
03/09/2010220.8222.7218.2218.4
03/10/2010218219.3214.9216.7
03/11/2010216.3224.4215.6223.7
03/12/2010223.7224.9221221
03/15/2010220.4221.7219.3220.2
03/16/2010220.8223.8220.1223
03/17/2010225.9230.4225228.4
03/18/2010229230.6226.6230.1
03/19/2010230.5232.9229.7231.5
03/22/2010230.5234.2228.8233
03/23/2010230231.8225227
03/24/2010228.1230.5226.4228.5
03/25/2010229232.8222.1225.8
03/26/2010225.8226.8216.5223
03/29/2010223.4223.9220.8222
03/30/2010222.4223.5215.6217.5
03/31/2010216.4217.2213.2214.4
04/01/2010216.4217.5215.1216.9
04/06/2010218.1223.8217.5223.6
04/07/2010224.8232.8223.8229.8
04/08/2010228.6230.2226.6229.9
04/09/2010231.1232.6229.7230.4
04/12/2010230.9235.3230.2232.5
04/13/2010233240.4232.5238.8
04/14/2010240240.3237238.1
04/15/2010238.2239.4236.9237.6
04/16/2010236.3239.2235.2236
04/19/2010235.1237.8235.1235.7
04/20/2010236.8238.6235.4237.2
04/21/2010236.9238.4234.8236.7
04/22/2010235.6240.3235.3238
04/23/2010239.1248.9237.5247.8
04/26/2010249.9250.8247.2248.5
04/27/2010248248.5244.4244.4
04/28/2010241.8243.2236.6238.2
04/29/2010238.2246.5236.9246.2
04/30/2010247.1252.1245.2250
05/04/2010254.9255240.4241.1
05/05/2010242.5243.8232.1232.9
05/06/2010230236.8228.8231.5
05/07/2010223.4227.5218.3221
05/10/2010227.7237.2225.5237.1
05/11/2010234.5237.9228.4231.9
05/12/2010228.4235.5227.7234.1
05/13/2010235.2237.2234.2236.1
05/14/2010233.5234.7224.6225.5
05/17/2010222.4228.8221.3225.2
05/18/2010227.1228.7224.9227.1
05/19/2010223.4226.4217.4217.5
05/20/2010218.6222.4210.3212.1
05/21/2010210.7213.1207.4212.6
05/24/2010215.3215.5211212.4
05/25/2010207.4208.7204.4206.6
05/26/2010209.5214.9208.8212.8
05/27/2010213.4220.5212.2220.4
05/28/2010221.5227.6221223.7
06/01/2010222.5226.2218.9224.6
06/02/2010222.2224.3220.9223.8
06/03/2010227.9231.3225.6229.6
06/04/2010228.9229.8221.4221.6
06/07/2010218.4220215.4216.2
06/08/2010217.8218.2214.7216
06/09/2010216.4218.2214.7218
06/10/2010216.1221.9214221.8
06/11/2010221.9225.3220.6222.4
06/14/2010225.2228.2223.4228.2
06/15/2010227.3231.6225.6231.5
06/16/2010231232.1223.5225.2
06/17/2010225.4225.5223.1223.8
06/18/2010224.7230.6223.5229.8
06/21/2010233233.9227228
06/22/2010226.4232224.3228.4
06/23/2010227.1232.9225.9228.4
06/24/2010230.6230.6223.1224.9
06/25/2010221.4224.1220220.4
06/28/2010220.5221.3218219.8
06/29/2010216.5218.4210.9211.9
06/30/2010211.6213.4209.6211.2
07/01/2010208.9209.6205.4206.6
07/02/2010207.7209.7206.8207.8
07/05/2010208.2211207.2210.3
07/06/2010210.8216.2210.8215.2
07/07/2010214.9218.6211.1218.3
07/08/2010220.8221.4217.6220
07/09/2010219.7220.8218.1219.3
07/12/2010218.5219.5215.8216.3
07/13/2010216.6222.3216.6222.3
07/14/2010222.8223.2219.9221.8
07/15/2010221223.9219.4220.6
07/16/2010220.4225.3219.3220.3
07/19/2010218.9222.2217.7218.7
07/20/2010219220.8215.9217
07/21/2010218.6224218.6223.5
07/22/2010219.4225.5215225.3
07/23/2010222.2226.6219.6220.2
07/26/2010222.4222.4218.5221.8
07/27/2010222.2223220.8221.5
07/28/2010222.7223220.1221
07/29/2010220.5223.5218.5218.7
07/30/2010218.7219.5215.3215.3
08/02/2010215.7222.4215.7221.8
08/03/2010222.3223.8219.8223.8
08/04/2010223.1223.1215.7216.3
08/05/2010217.2217.8213.9214
08/06/2010215.6216.6211.1212.1
08/09/2010214.9215.5213214.6
08/10/2010215.3215.3210.5211.6
08/11/2010210.7211.5204.1204.5
08/12/2010203.6208.1203.3207.1
08/13/2010208.2209.1203.4203.7
08/16/2010204.7206.1202.4204.9
08/17/2010205.1208.4205.1206.6
08/18/2010205.7207.1204.1206.6
08/19/2010207.2210204.7206.5
08/20/2010205.5207.6201.9202
08/23/2010202.6206.1202.4204.3
08/24/2010202.4203.3199.4201.1
08/25/2010200.4202.2196.7198.5
08/26/2010199.8203.5197.8202.8
08/27/2010201.7205.7199.9205.3
08/31/2010202205201.2204.5
09/01/2010205.6212.6204.8212.4
09/02/2010212.2216211.4215.7
09/03/2010217.2217.2214.1215.5
09/06/2010217.7218.4215.6217.9
09/07/2010216.9218.3211.4213.9
09/08/2010212.9215.5210.5214.9
09/09/2010211215.3211213.3
09/10/2010211.7214.4210.4211.1
09/13/2010212.1214.4210.8213.3
09/14/2010213.9214.6210.2211.7
09/15/2010211.3220211.2218.9
09/16/2010220.4228.4218.7219.8
09/17/2010221.9225.4220.3224.6
09/20/2010225.8229.2225.1229.2
09/21/2010228.5230.9227.6229.6
09/22/2010230.3230.6226.3229.3
09/23/2010230.5230.5222224.9
09/24/2010224.2232224.2231.3
09/27/2010232.9234.1230.3232.5
09/28/2010232.1233.8229.2233.8
09/29/2010233234.9229.9233.9
09/30/2010232.8237.8231.5234.2
10/01/2010235.4236233233.9
10/04/2010233.7234230.2232.9
10/05/2010233.8234.3228.8230.5
10/06/2010229.4230.4226.3229.4
10/07/2010230.3233.5228.7232.3
10/08/2010232.4232.6228.5230.2
10/11/2010232.2233.9231.1233.2
10/12/2010232.1232.8229.4231.7
10/13/2010232.8239231.9238.3
10/14/2010239.3240237.3239.5
10/15/2010240.3242.3237.8239.6
10/18/2010238.1241.1238241.1
10/19/2010241.7242.1239.4240.3
10/20/2010240.3241.9239241.9
10/21/2010241.9248.1241.5246.8
10/22/2010247.1250.4246.1248.5
10/25/2010249.7250.2246.5247.3
10/26/2010246.9247.3244245.5
10/27/2010243.5244.1237.1237.1
10/28/2010238241.8237.9238.9
10/29/2010237.7239.6236.5237.8
11/01/2010240.7240.7235.6235.7
11/02/2010235239.4235238.9
11/03/2010240240235.7236.9
11/04/2010239.7240.4238.6240.2
11/05/2010241.4242.2237.4240.7
11/08/2010241.6242.9238.4239.3
11/09/2010238.2240236.7237.4
11/10/2010237239.8235.3238.1
11/11/2010239.9242.8236236.3
11/12/2010234.4240.3232.4238.7
11/15/2010238243.1237.1242.6
11/16/2010241.9241.9236.4236.7
11/17/2010235.9241.5234.8239.7
11/18/2010241.2248.6239.7246.8
11/19/2010247.7247.8242.9244.7
11/22/2010245.8249.8245.8249.2
11/23/2010247.6254.5246248.3
11/24/2010249.3249.3243.8244.2
11/25/2010243.5251.3243.5249.5
11/26/2010247247242.3244.6
11/29/2010245.2245.4236.8237.5
11/30/2010236.4238.5235235
12/01/2010235.9238.8233.6237.8
12/02/2010240255.1238254.9
12/03/2010255.3260.5253254.9
12/06/2010255.3257.3253.4254.1
12/07/2010257.4261.1254.3259
12/08/2010257.4259.3255.7255.8
12/09/2010256.9257.2252.8253.7
12/10/2010254.1256253.4253.7
12/13/2010254.3255.6252.3253.4
12/14/2010252.9254252.3253.6
12/15/2010253.3254.6253.1253.1
12/16/2010254256.9253.2254.5
12/17/2010256.2257.3254.9255.4
12/20/2010256.2258.2253.4257
12/21/2010258.6260.3256.5258.3
12/22/2010258.5260.3257.5258.1
12/23/2010258.7264.2258.7263.7
12/24/2010264.6268264.3267
12/29/2010267.6268.5264.1265.8
12/30/2010265.9268.7264.1264.6
12/31/2010263.3268.2263.3263.4