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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 255.6956
CLOSE 255.5382
Low
LOW 204.1
High
HIGH 290.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 264.4 | 269.4 | 263.5 | 267 |
| 01/05/2011 | 266.6 | 271.5 | 259.5 | 265.2 |
| 01/06/2011 | 265.1 | 267.7 | 260 | 260.5 |
| 01/07/2011 | 260.7 | 264.7 | 260.1 | 263.6 |
| 01/10/2011 | 264 | 265 | 260.7 | 262.2 |
| 01/11/2011 | 260.8 | 264.9 | 259.3 | 263 |
| 01/12/2011 | 262.5 | 264.4 | 258.9 | 261.8 |
| 01/13/2011 | 263.5 | 267.6 | 261.1 | 261.5 |
| 01/14/2011 | 262 | 263.4 | 260.8 | 262.5 |
| 01/17/2011 | 262.1 | 266.3 | 261.6 | 264.1 |
| 01/18/2011 | 264 | 272.9 | 263.4 | 271.3 |
| 01/19/2011 | 270.9 | 272.1 | 265.8 | 269.8 |
| 01/20/2011 | 270.4 | 271.8 | 264.2 | 264.2 |
| 01/21/2011 | 264.5 | 270.5 | 264.3 | 267.4 |
| 01/24/2011 | 267.4 | 267.4 | 264 | 265.2 |
| 01/25/2011 | 265.2 | 266.5 | 260.7 | 262.8 |
| 01/26/2011 | 263.6 | 265.8 | 261.5 | 263.6 |
| 01/27/2011 | 264.4 | 264.4 | 259.4 | 259.8 |
| 01/28/2011 | 259.6 | 259.6 | 254.4 | 255.6 |
| 01/31/2011 | 254 | 256 | 249 | 252 |
| 02/01/2011 | 253 | 256.3 | 250.8 | 253 |
| 02/02/2011 | 253.5 | 254.9 | 251.4 | 254 |
| 02/03/2011 | 253.9 | 255.3 | 251.2 | 254.5 |
| 02/04/2011 | 255.7 | 256.8 | 252.5 | 254.9 |
| 02/07/2011 | 255.6 | 255.8 | 253 | 253.7 |
| 02/08/2011 | 253.6 | 255.3 | 251.6 | 254.9 |
| 02/09/2011 | 254.9 | 256.7 | 253.8 | 254.8 |
| 02/10/2011 | 255.2 | 256.2 | 250.6 | 253 |
| 02/11/2011 | 252.6 | 252.8 | 246.8 | 251.8 |
| 02/14/2011 | 252 | 254.2 | 250.9 | 252.9 |
| 02/15/2011 | 253.3 | 258 | 251.6 | 255.3 |
| 02/16/2011 | 254.3 | 261 | 254.2 | 257.3 |
| 02/17/2011 | 256.1 | 260.2 | 255.3 | 256.5 |
| 02/18/2011 | 256.3 | 264.8 | 256.3 | 263.3 |
| 02/21/2011 | 261.9 | 265 | 259.1 | 259.3 |
| 02/22/2011 | 258.7 | 260.2 | 254.4 | 258.6 |
| 02/23/2011 | 257 | 257.4 | 251.5 | 251.7 |
| 02/24/2011 | 249.6 | 251.6 | 248.2 | 251.1 |
| 02/25/2011 | 252.4 | 257.4 | 251 | 256.9 |
| 02/28/2011 | 256.9 | 257.8 | 253.6 | 254.4 |
| 03/01/2011 | 254.5 | 255.7 | 240.3 | 243 |
| 03/02/2011 | 241.4 | 245.9 | 239.3 | 245 |
| 03/03/2011 | 246.3 | 246.9 | 242.9 | 243.6 |
| 03/04/2011 | 244 | 249.5 | 243.9 | 244.1 |
| 03/07/2011 | 243.5 | 248.2 | 242.3 | 245.3 |
| 03/08/2011 | 245.8 | 245.8 | 239.8 | 241.1 |
| 03/09/2011 | 241.4 | 247.5 | 241.4 | 244.6 |
| 03/10/2011 | 240.4 | 244.3 | 237.3 | 240 |
| 03/11/2011 | 238.9 | 241.6 | 237.5 | 240 |
| 03/14/2011 | 238.3 | 239.5 | 236.5 | 236.5 |
| 03/15/2011 | 232.9 | 236.3 | 230.1 | 235 |
| 03/16/2011 | 235.6 | 238.9 | 230.4 | 230.4 |
| 03/17/2011 | 231.7 | 238.8 | 230.1 | 237.1 |
| 03/18/2011 | 237.6 | 242.7 | 236.8 | 241.8 |
| 03/21/2011 | 244.8 | 246 | 243.2 | 244 |
| 03/22/2011 | 243.4 | 245.3 | 241.8 | 242.4 |
| 03/23/2011 | 240.7 | 243.8 | 238.1 | 243.8 |
| 03/24/2011 | 250.8 | 265.9 | 248.6 | 261.4 |
| 03/25/2011 | 261.9 | 262.8 | 256.2 | 256.8 |
| 03/28/2011 | 258 | 258 | 253 | 253.1 |
| 03/29/2011 | 253.9 | 256 | 251.6 | 255.7 |
| 03/30/2011 | 258.2 | 259.5 | 253.7 | 254.4 |
| 03/31/2011 | 254 | 255.2 | 245.9 | 245.9 |
| 04/01/2011 | 246.9 | 254.2 | 246 | 253.8 |
| 04/04/2011 | 254.2 | 260 | 250.74 | 258.5 |
| 04/05/2011 | 259 | 259.7 | 255.7 | 258 |
| 04/06/2011 | 259.3 | 265.8 | 259.2 | 264.9 |
| 04/07/2011 | 265 | 265.5 | 258.9 | 259.4 |
| 04/08/2011 | 261.4 | 261.9 | 257.8 | 259 |
| 04/11/2011 | 257.7 | 260.3 | 257.6 | 258.7 |
| 04/12/2011 | 257.4 | 261 | 256.8 | 260.1 |
| 04/13/2011 | 260.7 | 265.3 | 260.5 | 263.8 |
| 04/14/2011 | 263.1 | 266.3 | 260.8 | 265.5 |
| 04/15/2011 | 266.2 | 268.1 | 264.8 | 265.4 |
| 04/18/2011 | 272.8 | 272.8 | 262.4 | 264.1 |
| 04/19/2011 | 266 | 267.6 | 264 | 267.1 |
| 04/20/2011 | 268.5 | 279.3 | 268.5 | 277.3 |
| 04/21/2011 | 277.5 | 280 | 272.1 | 273.8 |
| 04/26/2011 | 274.1 | 275.1 | 271.9 | 272.9 |
| 04/27/2011 | 273 | 277 | 270.7 | 276.8 |
| 04/28/2011 | 279 | 279 | 274.1 | 274.5 |
| 05/03/2011 | 274.9 | 275.4 | 268.3 | 270.5 |
| 05/04/2011 | 270.5 | 277.3 | 270.5 | 276 |
| 05/05/2011 | 275.6 | 279.2 | 273.8 | 278 |
| 05/06/2011 | 277.9 | 280.1 | 273.1 | 279.6 |
| 05/09/2011 | 279 | 279.4 | 273.4 | 275.5 |
| 05/10/2011 | 275.9 | 279.2 | 274.8 | 278.4 |
| 05/11/2011 | 279.8 | 285.8 | 277.7 | 280.5 |
| 05/12/2011 | 279 | 283.5 | 277 | 281.2 |
| 05/13/2011 | 282 | 283.2 | 280 | 282.3 |
| 05/16/2011 | 281.1 | 281.8 | 273.2 | 277.4 |
| 05/17/2011 | 276 | 278.6 | 274.2 | 274.2 |
| 05/18/2011 | 276.2 | 279.8 | 274.4 | 279 |
| 05/19/2011 | 281 | 285.2 | 280 | 285 |
| 05/20/2011 | 286 | 287 | 280.1 | 280.9 |
| 05/23/2011 | 278.6 | 279.1 | 275.3 | 277 |
| 05/24/2011 | 276.9 | 278.8 | 275.9 | 276.9 |
| 05/25/2011 | 275.1 | 280.8 | 272.6 | 279.8 |
| 05/26/2011 | 280.3 | 286.6 | 278.8 | 279.8 |
| 05/27/2011 | 281.8 | 286.5 | 281.8 | 283.8 |
| 05/31/2011 | 284.5 | 290.8 | 284.4 | 287.1 |
| 06/01/2011 | 288.6 | 288.7 | 282.1 | 282.1 |
| 06/02/2011 | 273 | 279.8 | 268.7 | 279.3 |
| 06/03/2011 | 280.6 | 281.3 | 277.9 | 280.2 |
| 06/06/2011 | 279.9 | 279.9 | 276.1 | 278.5 |
| 06/07/2011 | 278.5 | 280.1 | 276.4 | 278.1 |
| 06/08/2011 | 277.3 | 278.3 | 273.7 | 273.9 |
| 06/09/2011 | 270 | 274.3 | 266.2 | 274 |
| 06/10/2011 | 273.1 | 274.3 | 266.6 | 267.5 |
| 06/13/2011 | 267.5 | 269 | 264.9 | 268.6 |
| 06/14/2011 | 269.8 | 275.6 | 269.24 | 274.8 |
| 06/15/2011 | 274.5 | 276.5 | 270.2 | 272.1 |
| 06/16/2011 | 270.1 | 274.15 | 264.1 | 268 |
| 06/17/2011 | 266.2 | 266.2 | 261.5 | 264.7 |
| 06/20/2011 | 264 | 265.9 | 263 | 264.6 |
| 06/21/2011 | 265.3 | 266 | 263.7 | 265.3 |
| 06/22/2011 | 264.8 | 271.4 | 264.7 | 270.9 |
| 06/23/2011 | 270 | 273 | 266.4 | 268.5 |
| 06/24/2011 | 271.7 | 275 | 268.7 | 269.6 |
| 06/27/2011 | 269.8 | 271.7 | 268.6 | 269.9 |
| 06/28/2011 | 271.5 | 272.7 | 268.5 | 269.6 |
| 06/29/2011 | 271.3 | 272.2 | 263.7 | 268.1 |
| 06/30/2011 | 269.5 | 270.1 | 266.6 | 267.2 |
| 07/01/2011 | 268.5 | 270.5 | 265 | 266.2 |
| 07/04/2011 | 266.7 | 267.6 | 265.1 | 266.4 |
| 07/05/2011 | 266 | 268.5 | 264.3 | 267 |
| 07/06/2011 | 267.5 | 269.8 | 265.1 | 265.9 |
| 07/07/2011 | 267.4 | 268.2 | 264.4 | 266.3 |
| 07/08/2011 | 267.4 | 268.2 | 261.9 | 262.1 |
| 07/11/2011 | 261.3 | 263.3 | 256 | 257.5 |
| 07/12/2011 | 255 | 258.7 | 250 | 258.3 |
| 07/13/2011 | 257.4 | 257.8 | 253 | 254.1 |
| 07/14/2011 | 253.4 | 260.1 | 252.8 | 258.3 |
| 07/15/2011 | 257.9 | 260.2 | 256.7 | 257.3 |
| 07/18/2011 | 256 | 257 | 250.1 | 251 |
| 07/19/2011 | 251.8 | 257.5 | 251.3 | 253.6 |
| 07/20/2011 | 255 | 257.5 | 252.8 | 253.2 |
| 07/21/2011 | 254.3 | 268 | 253.5 | 267.4 |
| 07/22/2011 | 269 | 272.4 | 266.2 | 267.1 |
| 07/25/2011 | 265.4 | 266.8 | 263.1 | 264.5 |
| 07/26/2011 | 265.3 | 265.4 | 259.2 | 260 |
| 07/27/2011 | 259.4 | 261.1 | 255.7 | 258.7 |
| 07/28/2011 | 256.6 | 258.7 | 254 | 254.7 |
| 07/29/2011 | 252.1 | 254.8 | 250 | 252.7 |
| 08/01/2011 | 256.8 | 256.9 | 248.09 | 248.1 |
| 08/02/2011 | 246.9 | 248.2 | 238.9 | 239.3 |
| 08/03/2011 | 237.2 | 241.1 | 235.2 | 237.9 |
| 08/04/2011 | 240.8 | 243.2 | 229.6 | 230.6 |
| 08/05/2011 | 226.1 | 237.9 | 222.3 | 230.6 |
| 08/08/2011 | 230 | 234.7 | 217 | 217 |
| 08/09/2011 | 216.7 | 229.1 | 204.1 | 228.4 |
| 08/10/2011 | 233.7 | 236 | 219.4 | 219.7 |
| 08/11/2011 | 226.2 | 226.2 | 213.8 | 223 |
| 08/12/2011 | 224 | 237.3 | 220.6 | 236.2 |
| 08/15/2011 | 237.8 | 238.1 | 231.3 | 231.3 |
| 08/16/2011 | 230.7 | 237.4 | 229.7 | 236.5 |
| 08/17/2011 | 235.3 | 238.1 | 233.2 | 235.5 |
| 08/18/2011 | 233.3 | 234.2 | 222.2 | 223.2 |
| 08/19/2011 | 223.5 | 225.8 | 214.1 | 222 |
| 08/22/2011 | 220.8 | 228.4 | 219.7 | 225.1 |
| 08/23/2011 | 227.3 | 230.3 | 224.5 | 226.6 |
| 08/24/2011 | 227.8 | 231.8 | 225.7 | 231.2 |
| 08/25/2011 | 232 | 233.4 | 221.7 | 223.3 |
| 08/26/2011 | 223.7 | 223.7 | 223.7 | 223.7 |
| 08/30/2011 | 228.9 | 231.3 | 226.4 | 231 |
| 08/31/2011 | 230.9 | 238.5 | 229.8 | 236.5 |
| 09/01/2011 | 238.6 | 241.5 | 235.2 | 241.5 |
| 09/02/2011 | 238.6 | 241 | 233.2 | 236 |
| 09/05/2011 | 232 | 233.7 | 226 | 227 |
| 09/06/2011 | 225.2 | 229.3 | 222.2 | 225.6 |
| 09/07/2011 | 232.4 | 237.9 | 230.4 | 236.1 |
| 09/08/2011 | 235.5 | 241.3 | 234.7 | 236 |
| 09/09/2011 | 234.1 | 238.4 | 231.6 | 232.1 |
| 09/12/2011 | 227.6 | 237.3 | 227 | 232.8 |
| 09/13/2011 | 236 | 236 | 228.6 | 233.9 |
| 09/14/2011 | 232.9 | 246 | 232.9 | 239.6 |
| 09/15/2011 | 251 | 254.5 | 249.2 | 251.1 |
| 09/16/2011 | 252.4 | 260.6 | 251.2 | 253.5 |
| 09/19/2011 | 250 | 255.2 | 250 | 252.6 |
| 09/20/2011 | 251.3 | 260.6 | 250.2 | 259.5 |
| 09/21/2011 | 258.6 | 259.3 | 255.5 | 256 |
| 09/22/2011 | 249.8 | 251.1 | 241.1 | 243.4 |
| 09/23/2011 | 246.5 | 247.4 | 233.6 | 240.8 |
| 09/26/2011 | 237.3 | 244.3 | 236.7 | 241.6 |
| 09/27/2011 | 247.1 | 253.4 | 244 | 251 |
| 09/28/2011 | 249.7 | 251.6 | 246.1 | 247.1 |
| 09/29/2011 | 246.6 | 248.9 | 241.6 | 248.8 |
| 09/30/2011 | 246.8 | 248.5 | 242.9 | 248.5 |
| 10/03/2011 | 242.9 | 249.9 | 240.1 | 248.7 |
| 10/04/2011 | 245.8 | 246.1 | 237.8 | 240 |
| 10/05/2011 | 242.6 | 244.6 | 232.7 | 234.9 |
| 10/06/2011 | 235 | 247.5 | 234.4 | 247.5 |
| 10/07/2011 | 249.1 | 258 | 248.7 | 254.9 |
| 10/10/2011 | 256.7 | 259.7 | 254.8 | 258.1 |
| 10/11/2011 | 257.3 | 264.2 | 257.1 | 260.6 |
| 10/12/2011 | 260.1 | 264.4 | 257.8 | 260.4 |
| 10/13/2011 | 259.2 | 263.5 | 258.4 | 262.3 |
| 10/14/2011 | 262.2 | 263 | 257.7 | 259.5 |
| 10/17/2011 | 260.4 | 265.2 | 259.9 | 259.9 |
| 10/18/2011 | 257.5 | 258.8 | 254.2 | 255.6 |
| 10/19/2011 | 257.1 | 258.1 | 252.2 | 256 |
| 10/20/2011 | 252.7 | 261.3 | 249.5 | 260.3 |
| 10/21/2011 | 261 | 264.8 | 260.3 | 263.2 |
| 10/24/2011 | 264.5 | 270.4 | 262.7 | 268.7 |
| 10/25/2011 | 267.3 | 270.5 | 260.8 | 262 |
| 10/26/2011 | 261.4 | 264.9 | 260.6 | 263.6 |
| 10/27/2011 | 270 | 271.4 | 265.7 | 271.4 |
| 10/28/2011 | 272.7 | 272.8 | 268 | 269.1 |
| 10/31/2011 | 266.9 | 267.3 | 258.9 | 258.9 |
| 11/01/2011 | 256.3 | 256.5 | 247.5 | 256.3 |
| 11/02/2011 | 259 | 263.5 | 257 | 263.1 |
| 11/03/2011 | 259.3 | 270.7 | 259.2 | 270 |
| 11/04/2011 | 271.1 | 271.4 | 261.3 | 262.5 |
| 11/07/2011 | 260.2 | 262.3 | 255.1 | 262 |
| 11/08/2011 | 261.4 | 265 | 260.2 | 261.2 |
| 11/09/2011 | 264 | 265.8 | 249 | 253.9 |
| 11/10/2011 | 249 | 255.1 | 246.9 | 250 |
| 11/11/2011 | 250.4 | 256.3 | 248.8 | 256 |
| 11/14/2011 | 256.6 | 258.5 | 250.5 | 252.8 |
| 11/15/2011 | 250.9 | 252.3 | 245.6 | 248.2 |
| 11/16/2011 | 247.6 | 257.1 | 246.3 | 254.3 |
| 11/17/2011 | 253 | 255 | 247.8 | 251.4 |
| 11/18/2011 | 250 | 251.1 | 246.4 | 248.6 |
| 11/21/2011 | 246.8 | 248.4 | 243.8 | 245.6 |
| 11/22/2011 | 246.4 | 249.1 | 244 | 244 |
| 11/23/2011 | 242.7 | 245.6 | 241.3 | 242.9 |
| 11/24/2011 | 242.7 | 249.4 | 241.4 | 245.1 |
| 11/25/2011 | 244.2 | 248.7 | 241.8 | 247 |
| 11/28/2011 | 248.2 | 253.9 | 246.3 | 253 |
| 11/29/2011 | 252.1 | 253.6 | 250 | 250.1 |
| 11/30/2011 | 248.8 | 258.3 | 245.8 | 255.6 |
| 12/01/2011 | 264.8 | 269.7 | 260.8 | 261.3 |
| 12/02/2011 | 264 | 268 | 260.9 | 263.5 |
| 12/05/2011 | 267.4 | 269.1 | 262.8 | 262.9 |
| 12/06/2011 | 261.6 | 263.7 | 257.5 | 258.3 |
| 12/07/2011 | 260.4 | 260.9 | 251.1 | 254.6 |
| 12/08/2011 | 256.1 | 257 | 250.9 | 251.2 |
| 12/09/2011 | 249.9 | 255.7 | 249.2 | 255.3 |
| 12/12/2011 | 254.9 | 254.9 | 248.1 | 248.1 |
| 12/13/2011 | 247.4 | 249 | 243.6 | 245.8 |
| 12/14/2011 | 243.5 | 245.5 | 237.2 | 237.2 |
| 12/15/2011 | 238.3 | 243.6 | 237.4 | 240.2 |
| 12/16/2011 | 240.9 | 241.9 | 238.5 | 238.5 |
| 12/19/2011 | 237.3 | 240.5 | 235.68 | 239.3 |
| 12/20/2011 | 240.2 | 246.4 | 238.2 | 245.3 |
| 12/21/2011 | 247.3 | 247.8 | 239.7 | 240.3 |
| 12/22/2011 | 240 | 242.6 | 239.7 | 242.1 |
| 12/23/2011 | 243.8 | 246.5 | 242.9 | 246 |
| 12/28/2011 | 246.7 | 249 | 242.3 | 246 |
| 12/29/2011 | 246.7 | 248.8 | 243.8 | 248.8 |
| 12/30/2011 | 250.4 | 250.9 | 247.9 | 250.7 |