Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/11/2009 242.90p 242.90p 238.80p 239.90p 5781851
10/11/2009 240.00p 243.80p 239.20p 240.40p 10633262
09/11/2009 235.40p 241.80p 235.40p 240.40p 10501131
06/11/2009 235.40p 236.50p 233.00p 234.90p 9538358
05/11/2009 228.70p 238.80p 228.70p 235.60p 12198787
04/11/2009 227.10p 234.50p 225.40p 231.70p 9869704
03/11/2009 221.40p 225.30p 220.60p 224.10p 8543079
02/11/2009 222.60p 225.10p 221.40p 223.00p 5631622
30/10/2009 224.10p 229.60p 222.70p 223.60p 12126770
29/10/2009 223.30p 226.40p 222.10p 224.40p 10105893
28/10/2009 230.80p 231.90p 222.20p 223.40p 12170316
27/10/2009 230.30p 233.50p 229.50p 232.00p 5732944
26/10/2009 237.70p 237.70p 229.60p 230.70p 8283921
23/10/2009 235.60p 239.40p 235.50p 236.30p 9013497
22/10/2009 237.10p 237.10p 230.20p 234.40p 11232074
21/10/2009 238.60p 240.30p 235.40p 238.80p 7871983
20/10/2009 241.00p 241.00p 236.50p 238.90p 8203927
19/10/2009 237.10p 241.00p 235.70p 240.50p 8943764
16/10/2009 239.60p 240.80p 236.20p 237.50p 10762443
15/10/2009 235.00p 242.20p 233.50p 239.50p 13814874
14/10/2009 233.60p 238.20p 231.50p 234.50p 15255246
13/10/2009 232.70p 233.30p 229.20p 232.00p 14384409
12/10/2009 233.80p 235.90p 232.00p 232.60p 8598345
09/10/2009 226.30p 235.90p 225.30p 233.10p 19418048
08/10/2009 222.00p 226.80p 218.50p 226.70p 16943876
07/10/2009 221.00p 225.00p 220.00p 220.00p 19205492
06/10/2009 211.50p 217.60p 211.00p 216.00p 10936876
05/10/2009 208.00p 212.90p 206.00p 210.50p 11513174
02/10/2009 206.80p 209.70p 205.00p 206.80p 17219892
01/10/2009 213.40p 214.70p 208.20p 209.20p 19472562
30/09/2009 208.60p 213.70p 208.60p 212.90p 26083682
29/09/2009 210.50p 212.90p 208.10p 208.60p 19527906
28/09/2009 208.50p 210.10p 205.00p 209.40p 8279530
25/09/2009 210.00p 213.60p 207.60p 208.60p 7980236
24/09/2009 213.30p 214.70p 209.70p 210.10p 18609684
23/09/2009 214.90p 218.10p 214.80p 215.60p 10933343
22/09/2009 213.30p 218.20p 213.30p 215.50p 10501876
21/09/2009 211.20p 214.50p 210.00p 213.20p 11206157

*Close Price adjusted for both dividends and splits