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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 343.5146
CLOSE 343.7166
Low
LOW 266.9
High
HIGH 421.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 287.8 | 288.9 | 285.3 | 286.1 |
| 01/03/2013 | 286.3 | 286.9 | 283.6 | 286.3 |
| 01/04/2013 | 285.5 | 287.73 | 283.9 | 287.7 |
| 01/07/2013 | 287.3 | 287.9 | 285.4 | 286.3 |
| 01/08/2013 | 285.5 | 287.4 | 284.1 | 285 |
| 01/09/2013 | 285.6 | 285.7 | 282.8 | 283.9 |
| 01/10/2013 | 283.7 | 284.7 | 282.8 | 283.3 |
| 01/11/2013 | 283.7 | 285.03 | 281.7 | 285 |
| 01/14/2013 | 285.2 | 287.5 | 284.4 | 286.9 |
| 01/15/2013 | 287 | 290 | 286.5 | 290 |
| 01/16/2013 | 289.1 | 289.6 | 286.1 | 288.4 |
| 01/17/2013 | 288.6 | 288.7 | 284.2 | 285.1 |
| 01/18/2013 | 285 | 285 | 272.9 | 272.9 |
| 01/21/2013 | 272.8 | 273.6 | 268.37 | 268.9 |
| 01/22/2013 | 268.9 | 276.7 | 268.6 | 273 |
| 01/23/2013 | 271 | 273.6 | 269 | 272.7 |
| 01/24/2013 | 272.7 | 276.5 | 268.6 | 274.9 |
| 01/25/2013 | 274.1 | 278.7 | 273.7 | 277.4 |
| 01/28/2013 | 276.8 | 278.9 | 273.3 | 276.9 |
| 01/29/2013 | 277 | 277.3 | 272.8 | 273 |
| 01/30/2013 | 274 | 276.2 | 273.1 | 273.9 |
| 01/31/2013 | 273 | 273.9 | 269.1 | 269.7 |
| 02/01/2013 | 270.1 | 275.9 | 270.1 | 274.8 |
| 02/04/2013 | 275 | 276.1 | 272.3 | 274 |
| 02/05/2013 | 273.7 | 276.7 | 273.16 | 274.3 |
| 02/06/2013 | 275.3 | 279.1 | 274.9 | 278.7 |
| 02/07/2013 | 278.8 | 279.4 | 277 | 279 |
| 02/08/2013 | 279.3 | 279.6 | 274.9 | 279.1 |
| 02/11/2013 | 278.9 | 280.25 | 278 | 278.9 |
| 02/12/2013 | 278.5 | 281.23 | 277.8 | 281.2 |
| 02/13/2013 | 281.2 | 281.5 | 277.6 | 280 |
| 02/14/2013 | 279.8 | 280.9 | 272 | 275.7 |
| 02/15/2013 | 275 | 275 | 266.9 | 272.6 |
| 02/18/2013 | 272.8 | 273.5 | 270 | 271.7 |
| 02/19/2013 | 271.8 | 275.56 | 271.4 | 275.4 |
| 02/20/2013 | 276 | 278.4 | 274.5 | 278.3 |
| 02/21/2013 | 278 | 286.03 | 273.7 | 278.2 |
| 02/22/2013 | 276.8 | 282.4 | 274.8 | 282.2 |
| 02/25/2013 | 282.5 | 283.9 | 278.4 | 280.2 |
| 02/26/2013 | 276.7 | 277.2 | 272.7 | 275.3 |
| 02/27/2013 | 275.2 | 277.5 | 274.87 | 276.8 |
| 02/28/2013 | 277.9 | 278.8 | 275.6 | 277 |
| 03/01/2013 | 277 | 279.5 | 274.4 | 276.5 |
| 03/04/2013 | 276.3 | 277.7 | 275.2 | 277.2 |
| 03/05/2013 | 279 | 287.6 | 278.3 | 286.5 |
| 03/06/2013 | 287.1 | 288.8 | 286 | 287.7 |
| 03/07/2013 | 287.5 | 288.5 | 285.8 | 287.1 |
| 03/08/2013 | 288.3 | 290.1 | 286.2 | 289.8 |
| 03/11/2013 | 288.7 | 292.1 | 287.2 | 292 |
| 03/12/2013 | 291.5 | 295.3 | 290.8 | 293.4 |
| 03/13/2013 | 293 | 293.5 | 288.7 | 290 |
| 03/14/2013 | 292.3 | 295.2 | 286.4 | 286.9 |
| 03/15/2013 | 288 | 288.7 | 285.2 | 286.1 |
| 03/18/2013 | 282.8 | 288.1 | 281.6 | 287.4 |
| 03/19/2013 | 287 | 288.12 | 284.9 | 286.5 |
| 03/20/2013 | 287 | 288 | 285.6 | 286.7 |
| 03/21/2013 | 285 | 287.3 | 284.5 | 286.7 |
| 03/22/2013 | 285.1 | 290.1 | 284.9 | 287.5 |
| 03/25/2013 | 286 | 287.4 | 279.76 | 283.3 |
| 03/26/2013 | 283 | 292.2 | 281.7 | 283 |
| 03/27/2013 | 285.3 | 285.84 | 281.4 | 284.7 |
| 03/28/2013 | 285.5 | 289.2 | 283.26 | 287.8 |
| 04/02/2013 | 287.3 | 291.4 | 286.54 | 291 |
| 04/03/2013 | 291.5 | 291.86 | 288.8 | 289.3 |
| 04/04/2013 | 289.6 | 290.7 | 287.5 | 289.1 |
| 04/05/2013 | 289 | 289 | 285.1 | 288.6 |
| 04/08/2013 | 289.2 | 290.7 | 286.7 | 290 |
| 04/09/2013 | 290.4 | 290.5 | 286.7 | 289.7 |
| 04/10/2013 | 290.3 | 293.6 | 289.38 | 292.9 |
| 04/11/2013 | 292.2 | 297.2 | 292.2 | 297.2 |
| 04/12/2013 | 296 | 296.5 | 294 | 296.5 |
| 04/15/2013 | 296.7 | 297.6 | 290.2 | 292.5 |
| 04/16/2013 | 291.3 | 293.7 | 289.4 | 291.9 |
| 04/17/2013 | 294 | 294.7 | 288.2 | 292.6 |
| 04/18/2013 | 293.7 | 294.3 | 286.6 | 287.4 |
| 04/19/2013 | 288.5 | 288.9 | 285.86 | 288.2 |
| 04/22/2013 | 290 | 291.5 | 289.2 | 291.5 |
| 04/23/2013 | 293.5 | 303.5 | 293.2 | 303.5 |
| 04/24/2013 | 305.1 | 310 | 302 | 310 |
| 04/25/2013 | 309.9 | 312 | 305.3 | 309.5 |
| 04/26/2013 | 309.5 | 318.7 | 309 | 315.9 |
| 04/29/2013 | 316.2 | 317.3 | 312.1 | 314.8 |
| 04/30/2013 | 316 | 316.4 | 309.3 | 313.1 |
| 05/01/2013 | 315 | 321.7 | 314.4 | 320.3 |
| 05/02/2013 | 319.2 | 323.5 | 317.4 | 323.5 |
| 05/03/2013 | 322.7 | 330.63 | 319.8 | 329.7 |
| 05/07/2013 | 339.5 | 339.5 | 322.7 | 324.6 |
| 05/08/2013 | 319.4 | 322.2 | 319.4 | 321.3 |
| 05/09/2013 | 320 | 320.8 | 317.4 | 320.8 |
| 05/10/2013 | 321.8 | 329.5 | 319.8 | 329.5 |
| 05/13/2013 | 329.5 | 331.2 | 327.9 | 330.6 |
| 05/14/2013 | 331.4 | 331.5 | 322.8 | 325.5 |
| 05/15/2013 | 325.5 | 327.6 | 324.1 | 326.7 |
| 05/16/2013 | 326.4 | 329.9 | 323.7 | 329.1 |
| 05/17/2013 | 328.5 | 330.7 | 327 | 330.6 |
| 05/20/2013 | 330.4 | 332.7 | 329.3 | 330.5 |
| 05/21/2013 | 329.3 | 333.2 | 328.8 | 333.2 |
| 05/22/2013 | 332.8 | 336.4 | 330.3 | 335.5 |
| 05/23/2013 | 328.8 | 329.4 | 324.9 | 327.4 |
| 05/24/2013 | 328.5 | 330.8 | 324.9 | 327 |
| 05/28/2013 | 328.3 | 333.3 | 327.8 | 330 |
| 05/29/2013 | 328 | 329.3 | 325.1 | 327.8 |
| 05/30/2013 | 315 | 349.7 | 313 | 349.7 |
| 05/31/2013 | 347.8 | 348.2 | 341.6 | 345.6 |
| 06/03/2013 | 346 | 354.2 | 343.1 | 348.2 |
| 06/04/2013 | 350 | 354.5 | 348.4 | 351.3 |
| 06/05/2013 | 349.9 | 350.3 | 344.6 | 345.8 |
| 06/06/2013 | 346.3 | 346.7 | 336.7 | 336.8 |
| 06/07/2013 | 337.8 | 348.1 | 336.5 | 346.7 |
| 06/10/2013 | 347 | 355.2 | 346.5 | 352.9 |
| 06/11/2013 | 352.2 | 353.7 | 341.2 | 345.1 |
| 06/12/2013 | 346.3 | 347.1 | 341.9 | 342.1 |
| 06/13/2013 | 338.7 | 343.7 | 333.79 | 342.8 |
| 06/14/2013 | 344.7 | 352.7 | 342.4 | 352.1 |
| 06/17/2013 | 352.5 | 355 | 350.2 | 353.7 |
| 06/18/2013 | 352.7 | 355.1 | 349.6 | 355.1 |
| 06/19/2013 | 358.1 | 358.1 | 348.1 | 348.6 |
| 06/20/2013 | 344.2 | 348 | 335.9 | 337.3 |
| 06/21/2013 | 338.9 | 342.1 | 332.5 | 332.5 |
| 06/24/2013 | 331.4 | 334.6 | 330.4 | 332.5 |
| 06/25/2013 | 334.4 | 340.7 | 332.3 | 336.5 |
| 06/26/2013 | 337.5 | 343.4 | 336.5 | 342.1 |
| 06/27/2013 | 341.8 | 345.3 | 341.1 | 344 |
| 06/28/2013 | 342.8 | 346.5 | 342.2 | 343 |
| 07/01/2013 | 346.8 | 353.3 | 346.7 | 351.7 |
| 07/02/2013 | 352.8 | 354.1 | 348.2 | 352.6 |
| 07/03/2013 | 349.7 | 355.2 | 348.2 | 355 |
| 07/04/2013 | 357.9 | 369.3 | 356.2 | 368.6 |
| 07/05/2013 | 367.8 | 372.5 | 362.6 | 366.8 |
| 07/08/2013 | 370.2 | 378.8 | 368.91 | 372.5 |
| 07/09/2013 | 375.9 | 381.1 | 373.7 | 375.4 |
| 07/10/2013 | 375.4 | 377.7 | 368.2 | 373.6 |
| 07/11/2013 | 377.6 | 379.9 | 372.4 | 377.7 |
| 07/12/2013 | 380.2 | 382.2 | 376 | 378.5 |
| 07/15/2013 | 380.1 | 381.6 | 376.6 | 379 |
| 07/16/2013 | 382.3 | 391.9 | 382.3 | 383.7 |
| 07/17/2013 | 388.1 | 389.1 | 380.8 | 385.8 |
| 07/18/2013 | 384.2 | 394.6 | 382.3 | 392.9 |
| 07/19/2013 | 393.8 | 397.2 | 390.2 | 391.9 |
| 07/22/2013 | 393.9 | 396.4 | 389 | 389.1 |
| 07/23/2013 | 392.4 | 393.5 | 383.9 | 384.8 |
| 07/24/2013 | 383.7 | 401.1 | 383.7 | 396.6 |
| 07/25/2013 | 395.9 | 398 | 389.9 | 392 |
| 07/26/2013 | 394.1 | 394.5 | 386.1 | 386.7 |
| 07/29/2013 | 388 | 390.7 | 385.2 | 387.2 |
| 07/30/2013 | 388.2 | 392.8 | 387.4 | 391 |
| 07/31/2013 | 391.2 | 399.5 | 389.9 | 397.5 |
| 08/01/2013 | 399.6 | 404.9 | 396.5 | 404.9 |
| 08/02/2013 | 405 | 405.1 | 403.05 | 404.3 |
| 08/05/2013 | 404.6 | 406.2 | 401.4 | 403.3 |
| 08/06/2013 | 404.2 | 405.9 | 395.3 | 397.9 |
| 08/07/2013 | 397.9 | 402 | 390.3 | 390.7 |
| 08/08/2013 | 392 | 392.1 | 387.7 | 390.5 |
| 08/09/2013 | 390.3 | 391.5 | 387.2 | 388.8 |
| 08/12/2013 | 389.9 | 390 | 383.3 | 386.7 |
| 08/13/2013 | 386.6 | 393 | 386.1 | 393 |
| 08/14/2013 | 394.1 | 396.3 | 391 | 394.3 |
| 08/15/2013 | 393.1 | 394 | 380 | 382.6 |
| 08/16/2013 | 382.8 | 386 | 382.8 | 385.8 |
| 08/19/2013 | 386.7 | 389.9 | 385.7 | 388.7 |
| 08/20/2013 | 385.3 | 386.3 | 382.8 | 385.8 |
| 08/21/2013 | 387.2 | 390.6 | 384.8 | 385.1 |
| 08/22/2013 | 384.9 | 390.7 | 384.9 | 387.4 |
| 08/23/2013 | 389.2 | 395.7 | 388.2 | 393.4 |
| 08/27/2013 | 393.3 | 393.5 | 387.8 | 387.8 |
| 08/28/2013 | 386.1 | 387.9 | 384.9 | 387.2 |
| 08/29/2013 | 387.6 | 389.6 | 385.1 | 388.2 |
| 08/30/2013 | 389.5 | 390.5 | 384.7 | 385 |
| 09/02/2013 | 388.3 | 395.5 | 388.2 | 395.2 |
| 09/03/2013 | 395.6 | 396.6 | 391.3 | 396 |
| 09/04/2013 | 396.4 | 396.9 | 393.6 | 394.5 |
| 09/05/2013 | 396.5 | 405.8 | 395.2 | 405.8 |
| 09/06/2013 | 398 | 406.4 | 397 | 406.4 |
| 09/09/2013 | 407.1 | 413.8 | 405.4 | 413.2 |
| 09/10/2013 | 416.2 | 421.6 | 415 | 420 |
| 09/11/2013 | 415 | 417.7 | 405 | 408.5 |
| 09/12/2013 | 413.1 | 413.1 | 399.6 | 405 |
| 09/13/2013 | 397.3 | 405.9 | 397 | 400 |
| 09/16/2013 | 402.7 | 406.5 | 402.3 | 405.6 |
| 09/17/2013 | 404.3 | 406.9 | 402.3 | 402.3 |
| 09/18/2013 | 403.6 | 403.6 | 399.5 | 400.4 |
| 09/19/2013 | 404.4 | 406.3 | 399.7 | 400 |
| 09/20/2013 | 400.9 | 401.4 | 397.8 | 398.7 |
| 09/23/2013 | 402.2 | 402.2 | 391.4 | 392.1 |
| 09/24/2013 | 391.7 | 399.8 | 391.6 | 395.5 |
| 09/25/2013 | 395.3 | 395.5 | 391.4 | 391.8 |
| 09/26/2013 | 393.4 | 395.2 | 390.1 | 390.4 |
| 09/27/2013 | 391.8 | 392.5 | 385.5 | 387.5 |
| 09/30/2013 | 384 | 388.7 | 383.3 | 385.9 |
| 10/01/2013 | 390.1 | 392.1 | 385.6 | 389.5 |
| 10/02/2013 | 388 | 390.1 | 374.9 | 376.9 |
| 10/03/2013 | 375.8 | 380.7 | 375.8 | 380 |
| 10/04/2013 | 376.4 | 378.3 | 368.7 | 369 |
| 10/07/2013 | 367 | 369.3 | 359.3 | 368 |
| 10/08/2013 | 367.3 | 367.4 | 361.2 | 361.2 |
| 10/09/2013 | 357.7 | 368.6 | 357.7 | 364.8 |
| 10/10/2013 | 365.9 | 370.5 | 363.5 | 370.5 |
| 10/11/2013 | 373.3 | 373.3 | 369.2 | 370.2 |
| 10/14/2013 | 369.5 | 375.3 | 369.2 | 373.8 |
| 10/15/2013 | 375.6 | 379.6 | 375.3 | 379 |
| 10/16/2013 | 377.4 | 380.3 | 374.4 | 379.6 |
| 10/17/2013 | 378.4 | 379.7 | 373.6 | 379.4 |
| 10/18/2013 | 382.4 | 385.7 | 381.6 | 385.2 |
| 10/21/2013 | 380.3 | 383.2 | 375.3 | 377.5 |
| 10/22/2013 | 377.2 | 377.4 | 371.4 | 373.8 |
| 10/23/2013 | 374.3 | 377.6 | 371.4 | 373 |
| 10/24/2013 | 375.3 | 377.8 | 366.8 | 367.9 |
| 10/25/2013 | 367.8 | 370.1 | 364.3 | 370.1 |
| 10/28/2013 | 371.9 | 373.3 | 365.13 | 371.3 |
| 10/29/2013 | 373.1 | 376.8 | 366.6 | 375.1 |
| 10/30/2013 | 376.7 | 383.6 | 376.06 | 380.6 |
| 10/31/2013 | 381.3 | 381.6 | 376.3 | 377.5 |
| 11/01/2013 | 379 | 380.7 | 376.3 | 379.5 |
| 11/04/2013 | 382 | 382.1 | 376.3 | 376.5 |
| 11/05/2013 | 378.4 | 379.6 | 367.1 | 373.4 |
| 11/06/2013 | 376.5 | 380.3 | 376 | 379.4 |
| 11/07/2013 | 380.9 | 383.3 | 376 | 379.2 |
| 11/08/2013 | 378.1 | 381.1 | 376.1 | 380 |
| 11/11/2013 | 381.6 | 386.6 | 377.7 | 386.1 |
| 11/12/2013 | 386 | 394.58 | 386 | 392.5 |
| 11/13/2013 | 392 | 393.3 | 387.32 | 389.5 |
| 11/14/2013 | 393.5 | 394.1 | 382.8 | 390.3 |
| 11/15/2013 | 391.8 | 393.2 | 386.7 | 388.2 |
| 11/18/2013 | 388.1 | 391.9 | 385.7 | 389.3 |
| 11/19/2013 | 386.4 | 392 | 385.1 | 388 |
| 11/20/2013 | 386.4 | 389 | 383.9 | 385 |
| 11/21/2013 | 386.1 | 386.5 | 382.5 | 385.2 |
| 11/22/2013 | 385.5 | 386.8 | 382.5 | 384 |
| 11/25/2013 | 386 | 391.5 | 385.76 | 390.9 |
| 11/26/2013 | 390 | 396.4 | 389.2 | 394.8 |
| 11/27/2013 | 394.5 | 397.1 | 392.5 | 396 |
| 11/28/2013 | 386.1 | 386.4 | 370.2 | 378.6 |
| 11/29/2013 | 377.1 | 378.6 | 371.8 | 375.9 |
| 12/02/2013 | 375.9 | 375.9 | 368.2 | 369.6 |
| 12/03/2013 | 369.6 | 371.9 | 361.1 | 365.2 |
| 12/04/2013 | 365.4 | 367.5 | 362.7 | 365.1 |
| 12/05/2013 | 364.6 | 366.6 | 362 | 366 |
| 12/06/2013 | 365.8 | 369.7 | 362.45 | 363.6 |
| 12/09/2013 | 363.6 | 365.8 | 362.6 | 365.4 |
| 12/10/2013 | 365.7 | 368.9 | 364.2 | 364.2 |
| 12/11/2013 | 364.1 | 369.3 | 363.6 | 368 |
| 12/12/2013 | 366.6 | 367.2 | 360.7 | 361.8 |
| 12/13/2013 | 361.9 | 364.7 | 361.4 | 363.9 |
| 12/16/2013 | 364.1 | 371.6 | 363 | 370.6 |
| 12/17/2013 | 370.5 | 371.8 | 366.8 | 366.8 |
| 12/18/2013 | 370.5 | 374 | 367.6 | 368.4 |
| 12/19/2013 | 372.8 | 377.4 | 371.9 | 377.2 |
| 12/20/2013 | 379.6 | 385.2 | 377.3 | 385 |
| 12/23/2013 | 384.5 | 386.5 | 381.1 | 383.9 |
| 12/24/2013 | 384.8 | 388.2 | 382 | 387 |
| 12/27/2013 | 389.4 | 389.8 | 382.2 | 385.1 |
| 12/30/2013 | 385.5 | 387 | 383 | 385.1 |
| 12/31/2013 | 387.5 | 390.9 | 381.2 | 384.7 |