Kingfisher (KGF) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingfisher

Date Open High Low Close* Volume
27/08/2010 201.70p 205.70p 199.90p 205.30p 5528590
26/08/2010 199.80p 203.50p 197.80p 202.80p 8335184
25/08/2010 200.40p 202.20p 196.70p 198.50p 6677244
24/08/2010 202.40p 203.30p 199.40p 201.10p 3678875
23/08/2010 202.60p 206.10p 202.40p 204.30p 2851086
20/08/2010 205.50p 207.60p 201.90p 202.00p 5633932
19/08/2010 207.20p 210.28p 204.70p 206.50p 5398859
18/08/2010 205.70p 207.10p 204.10p 206.60p 6511160
17/08/2010 205.10p 208.40p 205.10p 206.60p 5945665
16/08/2010 204.70p 206.10p 202.40p 204.90p 4598787
13/08/2010 208.20p 209.10p 203.40p 203.70p 6120439
12/08/2010 203.60p 208.72p 203.30p 207.10p 10963273
11/08/2010 210.70p 211.50p 204.10p 204.50p 6970373
10/08/2010 215.30p 215.30p 210.50p 211.60p 3749050
09/08/2010 214.90p 215.50p 213.00p 214.60p 3545364
06/08/2010 215.60p 216.60p 211.10p 212.10p 7357907
05/08/2010 217.20p 217.80p 213.90p 214.00p 8371151
04/08/2010 223.10p 223.10p 215.70p 216.30p 7594847
03/08/2010 222.30p 223.80p 219.80p 223.80p 5128142
02/08/2010 215.70p 222.40p 215.70p 221.80p 3714717
30/07/2010 218.70p 219.50p 215.30p 215.30p 7697665
29/07/2010 220.50p 223.50p 218.50p 218.70p 5205470
28/07/2010 222.70p 223.00p 220.10p 221.00p 5998293
27/07/2010 222.20p 223.00p 220.80p 221.50p 7638112
26/07/2010 222.40p 222.40p 218.50p 221.80p 7795412
23/07/2010 222.20p 226.60p 219.60p 220.20p 11819102
22/07/2010 219.40p 225.50p 215.00p 225.30p 10800447
21/07/2010 218.60p 224.00p 218.60p 223.50p 8120132
20/07/2010 219.00p 220.80p 215.90p 217.00p 6121722
19/07/2010 218.90p 222.20p 217.70p 218.70p 3171585
16/07/2010 220.40p 225.30p 219.30p 220.30p 6864800
15/07/2010 221.00p 223.90p 219.40p 220.60p 8756859
14/07/2010 222.80p 223.20p 219.90p 221.80p 5010223
13/07/2010 216.60p 222.30p 216.60p 222.30p 10211187
12/07/2010 218.50p 219.50p 215.80p 216.30p 11371797
09/07/2010 219.70p 220.80p 218.10p 219.30p 6840728
08/07/2010 220.80p 221.55p 217.60p 220.00p 5516556
07/07/2010 214.90p 218.60p 211.10p 218.30p 7935883
06/07/2010 210.80p 216.20p 210.80p 215.20p 5430032
05/07/2010 208.20p 211.00p 207.20p 210.30p 4088609
02/07/2010 207.70p 209.70p 206.80p 207.80p 7633892
01/07/2010 208.90p 209.60p 205.40p 206.60p 9039482
30/06/2010 211.60p 213.40p 209.60p 211.20p 8875260
29/06/2010 216.50p 218.40p 210.90p 211.90p 9107547
28/06/2010 220.50p 221.30p 218.00p 219.80p 7854209
25/06/2010 221.40p 224.10p 220.00p 220.40p 7215616
24/06/2010 230.60p 230.60p 223.10p 224.90p 7942872
23/06/2010 227.10p 232.90p 225.90p 228.40p 8885880
22/06/2010 226.40p 232.15p 224.30p 228.40p 10228594
21/06/2010 233.00p 233.90p 225.50p 228.00p 8002615
18/06/2010 224.70p 230.60p 223.50p 229.80p 12574993
17/06/2010 225.40p 225.50p 222.93p 223.80p 9476792
16/06/2010 231.00p 232.10p 222.47p 225.20p 9241256
15/06/2010 227.30p 232.05p 213.24p 231.50p 7919144
14/06/2010 225.20p 229.46p 223.40p 228.20p 7051307
11/06/2010 221.90p 225.30p 220.60p 222.40p 7723106
10/06/2010 216.10p 221.90p 214.00p 221.80p 9500780
09/06/2010 216.40p 218.20p 214.70p 218.00p 7548399
08/06/2010 217.80p 218.20p 214.70p 216.00p 22589934
07/06/2010 218.40p 220.00p 215.40p 216.20p 10739456
04/06/2010 228.90p 229.80p 221.40p 221.60p 10648367
03/06/2010 227.90p 231.30p 225.60p 229.60p 11737263
02/06/2010 222.20p 224.60p 220.90p 223.80p 8806739
01/06/2010 222.50p 226.20p 218.90p 224.60p 9427942
28/05/2010 221.50p 227.60p 221.00p 223.70p 10564300
27/05/2010 213.40p 220.50p 212.20p 220.40p 12820100
26/05/2010 209.50p 214.90p 208.80p 212.80p 16881832
25/05/2010 207.40p 208.70p 204.40p 206.60p 22073360
24/05/2010 215.30p 215.50p 211.00p 212.40p 8650725
21/05/2010 210.70p 213.10p 207.40p 212.60p 26556584
20/05/2010 218.60p 222.40p 210.30p 212.10p 24808560
19/05/2010 223.40p 226.40p 217.40p 217.50p 15085173
18/05/2010 227.10p 228.70p 224.90p 227.10p 7758754
17/05/2010 222.40p 228.80p 221.30p 225.20p 12004649
14/05/2010 233.50p 234.70p 224.60p 225.50p 13480055
13/05/2010 235.20p 237.20p 234.20p 236.10p 7635542
12/05/2010 228.40p 235.50p 227.70p 234.10p 13715023
11/05/2010 234.50p 237.90p 228.40p 231.90p 14406597
10/05/2010 227.70p 237.20p 225.50p 237.10p 20887620
07/05/2010 223.40p 227.67p 218.30p 221.00p 19718692
06/05/2010 230.00p 236.80p 228.80p 231.50p 19994630
05/05/2010 242.50p 243.80p 232.10p 232.90p 24562376
04/05/2010 254.90p 255.00p 240.40p 241.10p 17529298
30/04/2010 247.10p 252.10p 245.15p 250.00p 14649587
29/04/2010 238.20p 246.50p 236.90p 246.20p 15223979
28/04/2010 241.80p 243.20p 236.60p 238.20p 25371628
27/04/2010 248.00p 248.50p 244.40p 244.40p 13320562
26/04/2010 249.90p 250.80p 247.20p 248.50p 9116410
23/04/2010 239.10p 248.90p 237.50p 247.80p 19144804
22/04/2010 235.60p 240.30p 235.30p 238.00p 11080705
21/04/2010 236.90p 238.40p 234.80p 236.70p 7439424
20/04/2010 236.80p 238.60p 235.40p 237.20p 3540034
19/04/2010 235.10p 236.50p 235.10p 235.70p 3880488
16/04/2010 236.30p 239.20p 235.20p 236.00p 7544253
15/04/2010 238.20p 239.40p 236.90p 237.60p 8410648
14/04/2010 240.00p 240.30p 237.00p 238.10p 11069145
13/04/2010 233.00p 240.40p 232.50p 238.80p 12907514
12/04/2010 230.90p 235.30p 230.20p 232.50p 7659105
09/04/2010 231.10p 232.60p 229.70p 230.40p 9818937
08/04/2010 228.60p 235.85p 226.60p 229.90p 13112196
07/04/2010 224.80p 233.05p 223.80p 229.80p 16791926
06/04/2010 218.10p 223.81p 217.50p 223.60p 11153322
01/04/2010 216.40p 217.50p 213.88p 216.90p 12950278
31/03/2010 216.40p 217.20p 213.20p 214.40p 18494236
30/03/2010 222.40p 223.50p 215.60p 217.50p 13299941
29/03/2010 223.40p 223.90p 220.80p 222.00p 7353693
26/03/2010 225.80p 226.80p 216.50p 223.00p 12248266
25/03/2010 229.00p 232.80p 222.10p 225.80p 20782636
24/03/2010 228.10p 230.50p 226.40p 228.50p 8732209
23/03/2010 230.00p 231.80p 225.00p 227.00p 16058737
22/03/2010 230.50p 234.20p 228.80p 233.00p 8326801
19/03/2010 230.50p 232.90p 229.66p 231.50p 12865160
18/03/2010 229.00p 230.60p 226.60p 230.10p 10707581
17/03/2010 225.90p 230.40p 225.00p 228.40p 16538153
16/03/2010 220.80p 223.80p 220.10p 223.00p 6642077
15/03/2010 220.40p 221.70p 219.30p 220.20p 8915950
12/03/2010 223.70p 224.90p 221.00p 221.00p 13877513
11/03/2010 216.30p 224.40p 215.60p 223.70p 20333134
10/03/2010 218.00p 219.30p 214.90p 216.70p 9398451
09/03/2010 220.80p 222.70p 218.20p 218.40p 8719678
08/03/2010 221.80p 223.49p 220.90p 221.10p 12303137
05/03/2010 222.10p 223.80p 221.20p 222.00p 10981067
04/03/2010 219.60p 225.40p 219.30p 222.10p 7770034
03/03/2010 221.00p 222.40p 219.70p 220.90p 14345576
02/03/2010 218.50p 221.00p 218.30p 221.00p 7892417
01/03/2010 218.20p 219.10p 215.70p 218.90p 10066726
26/02/2010 213.00p 215.50p 212.00p 215.00p 9879150
25/02/2010 213.10p 214.70p 211.20p 211.90p 12436439
24/02/2010 213.40p 214.50p 210.90p 214.00p 4894047
23/02/2010 217.00p 217.75p 211.50p 213.20p 11714468
22/02/2010 220.60p 220.60p 214.70p 215.80p 7876071
19/02/2010 216.20p 219.60p 215.50p 219.40p 10842144
18/02/2010 213.40p 219.20p 207.00p 217.40p 16326970
17/02/2010 207.90p 215.00p 207.90p 213.20p 12584142
16/02/2010 206.70p 207.90p 205.00p 206.30p 5952596
15/02/2010 211.30p 211.40p 204.90p 205.70p 5128915
12/02/2010 211.20p 212.50p 208.90p 209.60p 8607851
11/02/2010 208.00p 211.80p 208.00p 210.00p 16253498
10/02/2010 204.80p 210.30p 204.80p 207.40p 12421421
09/02/2010 198.20p 206.70p 198.10p 204.10p 16158110
08/02/2010 201.20p 203.00p 196.50p 198.50p 12232319
05/02/2010 205.00p 205.50p 200.50p 200.60p 19075968
04/02/2010 212.00p 213.60p 205.50p 206.20p 10688456
03/02/2010 214.90p 215.24p 208.40p 211.30p 18531966
02/02/2010 216.40p 218.40p 214.40p 215.00p 14128883
01/02/2010 211.10p 218.00p 211.10p 216.60p 7914264
29/01/2010 210.80p 213.60p 209.60p 212.30p 13392180
28/01/2010 217.90p 218.40p 211.00p 211.20p 21541256
27/01/2010 216.70p 218.10p 214.30p 215.10p 14560324
26/01/2010 219.60p 220.10p 214.80p 218.00p 19375396
25/01/2010 221.70p 225.40p 220.10p 220.70p 8283559
22/01/2010 223.10p 227.70p 222.00p 223.50p 11855902
21/01/2010 227.00p 228.90p 223.30p 223.30p 7309061
20/01/2010 226.70p 228.30p 225.60p 226.40p 5787115
19/01/2010 228.60p 229.70p 225.20p 227.90p 7009321
18/01/2010 226.60p 229.70p 225.90p 228.20p 5013649
15/01/2010 227.10p 230.20p 224.50p 225.60p 13960128
14/01/2010 231.10p 231.90p 224.00p 226.90p 14297965
13/01/2010 231.20p 232.40p 229.70p 230.70p 6769232
12/01/2010 232.00p 232.80p 228.00p 231.50p 6949368
11/01/2010 228.00p 231.60p 227.00p 230.80p 12156930
08/01/2010 230.30p 232.03p 225.40p 225.60p 10667524
07/01/2010 229.10p 231.40p 225.10p 229.80p 17197564
06/01/2010 232.00p 233.10p 229.20p 230.00p 9170283
05/01/2010 243.90p 243.90p 232.20p 233.40p 9233122
04/01/2010 230.20p 237.10p 229.10p 236.40p 7555532
31/12/2009 229.80p 231.30p 229.00p 229.00p 1329126
30/12/2009 228.80p 229.00p 227.50p 228.60p 4794015
29/12/2009 226.40p 231.70p 225.90p 228.60p 5157718
24/12/2009 221.10p 225.20p 221.10p 225.20p 983133
23/12/2009 225.30p 225.40p 220.90p 221.70p 4210503
22/12/2009 223.50p 224.50p 221.50p 223.10p 6944046
21/12/2009 222.50p 224.90p 220.70p 222.40p 7438991
18/12/2009 226.50p 227.70p 221.38p 221.40p 14573815
17/12/2009 231.90p 233.00p 223.30p 226.50p 9149106
16/12/2009 233.30p 235.10p 231.60p 233.10p 8593080
15/12/2009 234.50p 235.50p 230.30p 233.30p 11352284
14/12/2009 238.10p 238.50p 233.60p 234.30p 6883522
11/12/2009 235.40p 238.30p 234.50p 235.30p 7191422
10/12/2009 229.50p 234.80p 229.50p 234.00p 8383616
09/12/2009 233.40p 235.10p 227.60p 230.40p 12022528
08/12/2009 237.10p 240.50p 233.00p 234.00p 10385696
07/12/2009 239.40p 239.40p 232.80p 237.30p 9441184
04/12/2009 238.10p 241.70p 232.40p 238.80p 10219072
03/12/2009 240.00p 244.00p 230.50p 237.90p 20080148
02/12/2009 239.10p 240.90p 235.50p 236.00p 14913772
01/12/2009 238.40p 240.40p 236.00p 239.50p 11770109
30/11/2009 240.40p 241.30p 237.13p 237.20p 9832376
27/11/2009 237.20p 241.10p 235.00p 240.00p 7159895
26/11/2009 246.90p 249.10p 239.10p 240.00p 8325856
25/11/2009 245.00p 248.10p 243.00p 246.90p 13440643
24/11/2009 244.60p 246.80p 241.30p 242.00p 13287958
23/11/2009 240.10p 246.70p 239.00p 243.60p 8606846
20/11/2009 241.10p 244.10p 237.80p 238.30p 9776906
19/11/2009 242.40p 244.80p 239.80p 241.80p 8071979
18/11/2009 241.70p 246.60p 241.70p 243.70p 6371570
17/11/2009 247.00p 247.10p 240.40p 241.40p 8856912
16/11/2009 244.00p 246.80p 241.00p 246.50p 9873391
13/11/2009 246.50p 248.00p 240.50p 243.40p 12091269
12/11/2009 239.80p 248.80p 239.50p 247.20p 11235338

*Close Price adjusted for both dividends and splits