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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 278.6131
CLOSE 278.9163

Low

LOW 245.3

High

HIGH 317
DATEOPENHIGHLOWCLOSE
01/03/2012254.7256.9248.8250
01/04/2012249.5249.5247.2248.8
01/05/2012249.7250.1245.3247.4
01/06/2012247251.6246.2249.7
01/09/2012249252.5249251.6
01/10/2012254.4257.2253.1255
01/11/2012255.2257.6254.9255.5
01/12/2012253.5255.5249.5251.1
01/13/2012252.4255.9250.8251.9
01/16/2012249.1250246246.5
01/17/2012249.5252.9247251.3
01/18/2012251.5257.1250.81255.4
01/19/2012254.9258.8253.7258.1
01/20/2012259.2261.6257.4260.3
01/23/2012260.3260.6257.2258.1
01/24/2012257.9258.5255.6258.5
01/25/2012259261.6257.1258.4
01/26/2012259.5262.9257.5260.5
01/27/2012260261.4255.1255.8
01/30/2012254.3256249.8251.8
01/31/2012253255.9250.9255.7
02/01/2012256.6267.9256.5266.4
02/02/2012267.7269.1265.7267.3
02/03/2012267.7274.6267.39272.9
02/06/2012272272.9270271.9
02/07/2012272.4272.4266.7271
02/08/2012271271.7268.1268.7
02/09/2012269.8271.3268.6270.4
02/10/2012270.2272.4269.3271.4
02/13/2012272.8273.5270.5272
02/14/2012271.2271.7269.4271
02/15/2012271.5278.9271.5278.9
02/16/2012277279.9274.1278
02/17/2012278.5281.7276.1280.2
02/20/2012281.6283.4280.5280.5
02/21/2012280.7281277277.5
02/22/2012277.2277.8275.4276.8
02/23/2012277280.7275.7280.7
02/24/2012281283.5279.3281.1
02/27/2012281.4285.1278284.4
02/28/2012284.2285280.8283.9
02/29/2012284286.4281.9284.2
03/01/2012283.1285.8281.7285.7
03/02/2012285.7286283.3285.7
03/05/2012284.2284.4280.7282.3
03/06/2012281.5281.7274.1274.5
03/07/2012277.8279.4276277.4
03/08/2012278.7280.5278.15278.5
03/09/2012278.9284278.2282.2
03/12/2012282.3287.2282286.8
03/13/2012288296.46286.8294
03/14/2012295.5298.2294.2295
03/15/2012294.3299.7292.8299.7
03/16/2012299.8303.4297.7302.3
03/19/2012303304.4301.05302.7
03/20/2012300.8304298.9300.8
03/21/2012301304.2299300
03/22/2012295311.5293.8307.4
03/23/2012306.1314.8305.9312.1
03/26/2012312.7314308.8312.7
03/27/2012314.5314.9311.7311.8
03/28/2012311.2314.1309.2309.8
03/29/2012308.5309.1303.9305.3
03/30/2012306.3308.5305.2306.7
04/02/2012308.7313.5305.7313.5
04/03/2012315317310.5313.8
04/04/2012312.4313.4300.2301.3
04/05/2012301.1307.3300.1306.1
04/10/2012303.2303.4298.9298.9
04/11/2012298.9302.8298.41302.1
04/12/2012301.1305.3301.1303.5
04/13/2012302.5303.2296.5297.7
04/16/2012297.5303.5297.3301.4
04/17/2012301.1306.2299.5305.2
04/18/2012304.7306.2302.7304.3
04/19/2012305.9309304.2305.7
04/20/2012306.7306.7301.2304
04/23/2012302.4302.4292.5294.1
04/24/2012294.1298.2294296.9
04/25/2012298.4300.3294.8295.7
04/26/2012295.7298.1290.1292.7
04/27/2012291.1293.79289.4293
04/30/2012293.3293.9289.2290.5
05/01/2012287.9291.3283.8289.6
05/02/2012285.4290.9284.6290.4
05/03/2012291.2293.6290.1291.4
05/04/2012290.4295.3283.4284.7
05/08/2012284.6285.3280281.1
05/09/2012281.8285.4279.1285.4
05/10/2012285.3287282285.8
05/11/2012285290.6284.4289.8
05/14/2012288288.8281.6283.1
05/15/2012283.5285.7283.5285.1
05/16/2012282.8285.6280.5281.2
05/17/2012280.8281.2278.1278.2
05/18/2012275277.1270.9271.2
05/21/2012270.8274.2268.26273.3
05/22/2012276.7284.3275.47284.1
05/23/2012281282.7275.8275.8
05/24/2012277.4281.2274.2280.2
05/25/2012280.1280.4277.1279.9
05/28/2012280281273.9274.9
05/29/2012276.1278.5272.9276.6
05/30/2012275.6278.57274.5276.3
05/31/2012276284.8273.1282
06/01/2012281.5281.7269.9270.9
06/06/2012272273.2267271.6
06/07/2012273.8276.6270.6275.4
06/08/2012274.9280.64272.6279
06/11/2012284.7285.9277.4278.8
06/12/2012278.3279271.5274.5
06/13/2012274.2276.7267.2270.3
06/14/2012268.6271.9265.8271.7
06/15/2012271.5272.8268.7271.4
06/18/2012275.8275.9270.9273.3
06/19/2012273.6284.2273.6284
06/20/2012284.9285.3282285.3
06/21/2012283.8285.9283.53283.6
06/22/2012278.9283.5277.3281.3
06/25/2012281.2282.8279.7280.5
06/26/2012279.8281.2278.9279.4
06/27/2012280.4283.2279.3282.9
06/28/2012282.6283.8280.5283.6
06/29/2012290.5293.1287.1287.4
07/02/2012287289.7286289
07/03/2012289.2290280.8281.8
07/04/2012281.8282.3278.8281.5
07/05/2012282.1282.7272.8275.6
07/06/2012274.7275269.01270
07/09/2012270.4271.1268268.7
07/10/2012269.9276.1269273.5
07/11/2012271.9272268.03269.2
07/12/2012269.2270264.1266
07/13/2012267.4271.7265268.6
07/16/2012268.9272.8267.8271.6
07/17/2012271.5271.9268.4270.9
07/18/2012272.6275.9272.2275.2
07/19/2012267272.6266.4271.6
07/20/2012269.3269.8262.8264.3
07/23/2012261261254.7257.9
07/24/2012257.9258.6252254.1
07/25/2012253.4259.69252.8257.3
07/26/2012257.8264.2257.5261.6
07/27/2012263266.6262.6265.5
07/30/2012266.6269.1266.2267.8
07/31/2012267.8269.3266.3266.8
08/01/2012266.4268.7264.4268.1
08/02/2012268272.6265.6265.8
08/03/2012267.4276.9267.3276
08/06/2012275.9281.7274.59279.3
08/07/2012279.9283.8278.9283.6
08/08/2012282.3284.73281.6284.7
08/09/2012284.8285.1279.78284.7
08/10/2012284.5288.9283.85288
08/13/2012288.1290.5286.9288.9
08/14/2012290291.5283.2285.9
08/15/2012285.7286.4284.5285.2
08/16/2012286.3289.2285.67288.9
08/17/2012289.7295.9288.8295.6
08/20/2012296.3297.3291.9292.6
08/21/2012292.2294.5291.5294
08/22/2012285.4285.7281.8285.1
08/23/2012287.6288.5281.7282.9
08/24/2012283.6286.67281.5285.7
08/28/2012277.2291.9272.7276
08/29/2012275.1276.2273.1274.5
08/30/2012277.9278.2274.6276.2
08/31/2012275.8279.9273.8275.6
09/03/2012274.9276.8272.8274.1
09/04/2012274.4274.5271.4271.7
09/05/2012272.1276.9271.3276.7
09/06/2012278282.3276.8282.1
09/07/2012282.2283.3277.8278.8
09/10/2012280282.47278.9281.7
09/11/2012279.1279.1270.1272.3
09/12/2012263.1279.1262275
09/13/2012275.5275.5270.9271.5
09/14/2012275.7279.2274.1278.1
09/17/2012277.4277.4274.9276.6
09/18/2012275.2276.7272.7273.5
09/19/2012270.4276270.4273.8
09/20/2012273.4275.5272.2274.8
09/21/2012275.7276.9272.7273
09/24/2012271.8272.3269270.8
09/25/2012270.1272.73269.3269.9
09/26/2012266.9268.39261.3267.9
09/27/2012268.6268.6266.1267.5
09/28/2012268.6269.1264.1264.2
10/01/2012264.5266.9263.2264
10/02/2012262.4266.1260.9262.2
10/03/2012261.1265260.9264.5
10/04/2012265270.6264.8268.7
10/05/2012265.7272.4265.4270.3
10/08/2012268.9270.7266.9270.3
10/09/2012270.3274.8269.8271.2
10/10/2012267.3270267.2267.2
10/11/2012266.6271.6266269.8
10/12/2012269269.9266.1268.5
10/15/2012269.2276.3269.2275.8
10/16/2012277.9281.9276.3281.1
10/17/2012282.1284.2280.4282.8
10/18/2012283.1285.01280.3284.4
10/19/2012284.4286.3283.7284.5
10/22/2012284285.4282.78285.4
10/23/2012285.9286.5280.3282.3
10/24/2012282.5283.7277.7280.5
10/25/2012280.5286.7280283.6
10/26/2012281.2285.7280.9285
10/29/2012284.6284.6282.8283.8
10/30/2012284286.5283.7285.9
10/31/2012285.7292285.5289.5
11/01/2012288.5292.6286.5290.2
11/02/2012290.2292.3288.6290.6
11/05/2012290291.4286.9287
11/06/2012288.3293.4288.3291.7
11/07/2012292294.13290.5290.5
11/08/2012291.4293.4286.8286.8
11/09/2012288.4289.5283.5283.7
11/12/2012283.8286.8282.65285.9
11/13/2012285.6289.3284.9288.9
11/14/2012287.2288.1282283
11/15/2012281.5282.4274.3275.4
11/16/2012275.3278.1274274.2
11/19/2012276279.23275.44279.2
11/20/2012277.9279.2271.8277.9
11/21/2012277277.2271.59272
11/22/2012273.6278.3272.4277
11/23/2012277.5282277.5280.7
11/26/2012279.8281.6275.8276.2
11/27/2012277.1278272.4275.9
11/28/2012275.1282275.1280.6
11/29/2012275279.6274.4279
11/30/2012275279.6272.57278
12/03/2012278278.9274.8275.3
12/04/2012274.5277273.1273.9
12/05/2012274.1275.3269.8271
12/06/2012271.8272.3267.9270
12/07/2012270271.8269.4271.3
12/10/2012271.1272.9269.23272.3
12/11/2012273.1273.9270.81271.8
12/12/2012272.2276.1271.8275
12/13/2012275.4276.2273.44275
12/14/2012275.3277.3274276.3
12/17/2012277277.3272.9275
12/18/2012275.8277.7274.7277
12/19/2012276279.8274.5278.5
12/20/2012278.8284.1277.2283.3
12/21/2012282.4284.5281.1282.7
12/24/2012282.8284.6280.87282.9
12/27/2012282.5287.2281.7284.7
12/28/2012285285.6281.2281.9
12/31/2012280.8284.5280.2284.1