Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/06/2012 279.80p 281.20p 278.90p 279.40p 4117031
25/06/2012 281.20p 282.80p 279.70p 280.50p 3786063
22/06/2012 278.90p 283.50p 277.30p 281.30p 7946011
21/06/2012 283.80p 285.90p 283.53p 283.60p 5564341
20/06/2012 284.90p 285.30p 282.00p 285.30p 6269714
19/06/2012 273.60p 284.20p 273.60p 284.00p 11707928
18/06/2012 275.80p 275.90p 270.90p 273.30p 4387176
15/06/2012 271.50p 272.80p 268.70p 271.40p 10720831
14/06/2012 268.60p 271.90p 265.80p 271.70p 7939482
13/06/2012 274.20p 276.70p 267.20p 270.30p 10486897
12/06/2012 278.30p 279.00p 271.50p 274.50p 7038574
11/06/2012 284.70p 285.90p 277.40p 278.80p 6865262
08/06/2012 274.90p 280.64p 272.60p 279.00p 6635242
07/06/2012 273.80p 276.60p 270.60p 275.40p 7520693
06/06/2012 272.00p 273.20p 267.00p 271.60p 7785929
01/06/2012 281.50p 281.70p 269.90p 270.90p 7046540
31/05/2012 276.00p 284.80p 273.10p 282.00p 15600525
30/05/2012 275.60p 278.57p 274.50p 276.30p 6030889
29/05/2012 276.10p 278.50p 272.90p 276.60p 9655156
28/05/2012 280.00p 281.00p 273.90p 274.90p 10165109
25/05/2012 280.10p 280.40p 277.10p 279.90p 5832066
24/05/2012 277.40p 281.20p 274.20p 280.20p 4884662
23/05/2012 281.00p 282.70p 275.80p 275.80p 6939953
22/05/2012 276.70p 284.30p 275.47p 284.10p 8410044
21/05/2012 270.80p 274.20p 268.26p 273.30p 5358283
18/05/2012 275.00p 277.10p 270.90p 271.20p 6968617
17/05/2012 280.80p 281.20p 278.10p 278.20p 5445376
16/05/2012 282.80p 285.60p 280.50p 281.20p 8368954
15/05/2012 283.50p 285.70p 283.50p 285.10p 6822903
14/05/2012 288.00p 288.80p 281.60p 283.10p 6284835
11/05/2012 285.00p 290.60p 284.40p 289.80p 5228955
10/05/2012 285.30p 287.00p 282.00p 285.80p 7642059
09/05/2012 281.80p 285.40p 279.10p 285.40p 7415126
08/05/2012 284.60p 285.30p 280.00p 281.10p 7576318
04/05/2012 290.40p 295.30p 283.40p 284.70p 5549111
03/05/2012 291.20p 293.60p 290.10p 291.40p 7449244
02/05/2012 285.40p 290.90p 284.60p 290.40p 10660981
01/05/2012 287.90p 291.30p 283.80p 289.60p 5000889
30/04/2012 293.30p 293.90p 289.20p 290.50p 6015082
27/04/2012 291.10p 293.79p 289.40p 293.00p 6657977
26/04/2012 295.70p 298.10p 290.10p 292.70p 11913026
25/04/2012 298.40p 300.30p 294.80p 295.70p 11244002
24/04/2012 294.10p 298.20p 294.00p 296.90p 9102013
23/04/2012 302.40p 302.40p 292.50p 294.10p 5998523
20/04/2012 306.70p 306.70p 301.20p 304.00p 8545141
19/04/2012 305.90p 309.00p 304.20p 305.70p 5230645
18/04/2012 304.70p 306.20p 302.70p 304.30p 5963413
17/04/2012 301.10p 306.20p 299.50p 305.20p 6982954
16/04/2012 297.50p 303.50p 297.30p 301.40p 6749428
13/04/2012 302.50p 303.20p 296.50p 297.70p 9630754
12/04/2012 301.10p 305.30p 301.10p 303.50p 10850572
11/04/2012 298.90p 302.80p 298.41p 302.10p 7549272
10/04/2012 303.20p 303.40p 298.90p 298.90p 9964981
05/04/2012 301.10p 307.30p 300.10p 306.10p 6577920
04/04/2012 312.40p 313.40p 300.20p 301.30p 9307529
03/04/2012 315.00p 317.00p 310.50p 313.80p 8182090
02/04/2012 308.70p 313.50p 305.70p 313.50p 5753044
30/03/2012 306.30p 308.50p 305.20p 306.70p 7188724
29/03/2012 308.50p 309.10p 303.90p 305.30p 8383749
28/03/2012 311.20p 314.10p 309.20p 309.80p 8551874
27/03/2012 314.50p 314.90p 311.70p 311.80p 7088478
26/03/2012 312.70p 314.00p 308.80p 312.70p 9217758
23/03/2012 306.10p 314.80p 305.90p 312.10p 10057510
22/03/2012 295.00p 311.50p 293.80p 307.40p 16071380
21/03/2012 301.00p 304.20p 299.00p 300.00p 8501662
20/03/2012 300.80p 304.00p 298.90p 300.80p 5115342
19/03/2012 303.00p 304.40p 301.05p 302.70p 5100244
16/03/2012 299.80p 303.40p 297.70p 302.30p 11275419
15/03/2012 294.30p 299.70p 292.80p 299.70p 9437808
14/03/2012 295.50p 298.20p 294.20p 295.00p 8046767
13/03/2012 288.00p 296.46p 286.80p 294.00p 8209177
12/03/2012 282.30p 287.20p 282.00p 286.80p 5072823
09/03/2012 278.90p 284.00p 278.20p 282.20p 5860878
08/03/2012 278.70p 280.50p 278.15p 278.50p 6265123
07/03/2012 277.80p 279.40p 276.00p 277.40p 5557541
06/03/2012 281.50p 281.70p 274.10p 274.50p 7043724
05/03/2012 284.20p 284.40p 280.70p 282.30p 5659609
02/03/2012 285.70p 286.00p 283.30p 285.70p 2670426
01/03/2012 283.10p 285.80p 281.70p 285.70p 4698147
29/02/2012 284.00p 286.40p 281.90p 284.20p 6473929
28/02/2012 284.20p 285.00p 280.80p 283.90p 4432652
27/02/2012 281.40p 285.10p 278.00p 284.40p 5535330
24/02/2012 281.00p 283.50p 279.30p 281.10p 5222673
23/02/2012 277.00p 280.70p 275.70p 280.70p 6866818
22/02/2012 277.20p 277.80p 275.40p 276.80p 5344334
21/02/2012 280.70p 281.00p 277.00p 277.50p 7120912
20/02/2012 281.60p 283.40p 280.50p 280.50p 3393272
17/02/2012 278.50p 281.70p 276.10p 280.20p 6132011
16/02/2012 277.00p 279.90p 274.10p 278.00p 7405675
15/02/2012 271.50p 278.90p 271.50p 278.90p 7319755
14/02/2012 271.20p 271.70p 269.40p 271.00p 5605882
13/02/2012 272.80p 273.50p 270.50p 272.00p 3532388
10/02/2012 270.20p 272.40p 269.30p 271.40p 4496364
09/02/2012 269.80p 271.30p 268.60p 270.40p 3745169
08/02/2012 271.00p 271.70p 268.10p 268.70p 3024542
07/02/2012 272.40p 272.40p 266.70p 271.00p 3485497
06/02/2012 272.00p 272.90p 270.00p 271.90p 4254295
03/02/2012 267.70p 274.60p 267.39p 272.90p 6450641
02/02/2012 267.70p 269.10p 265.70p 267.30p 5426976
01/02/2012 256.60p 267.90p 256.50p 266.40p 9232060
31/01/2012 253.00p 255.90p 250.90p 255.70p 9599552
30/01/2012 254.30p 256.00p 249.80p 251.80p 4094070
27/01/2012 260.00p 261.40p 255.10p 255.80p 6287499
26/01/2012 259.50p 262.90p 257.50p 260.50p 3528309
25/01/2012 259.00p 261.60p 257.10p 258.40p 5033561
24/01/2012 257.90p 258.50p 255.60p 258.50p 5589127
23/01/2012 260.30p 260.60p 257.20p 258.10p 6837930
20/01/2012 259.20p 261.60p 257.40p 260.30p 10232289
19/01/2012 254.90p 258.80p 253.70p 258.10p 10753505
18/01/2012 251.50p 257.10p 250.81p 255.40p 6891369
17/01/2012 249.50p 252.90p 247.00p 251.30p 6239187
16/01/2012 249.10p 250.00p 246.00p 246.50p 7182398
13/01/2012 252.40p 255.90p 250.80p 251.90p 4705567
12/01/2012 253.50p 255.50p 249.50p 251.10p 10250259
11/01/2012 255.20p 257.60p 254.90p 255.50p 5708368
10/01/2012 254.40p 257.20p 253.10p 255.00p 6210476
09/01/2012 249.00p 252.50p 249.00p 251.60p 4767294
06/01/2012 247.00p 251.60p 246.20p 249.70p 5937290
05/01/2012 249.70p 250.10p 245.30p 247.40p 5738878
04/01/2012 249.50p 249.50p 247.20p 248.80p 6499794
03/01/2012 254.70p 256.90p 248.80p 250.00p 7396911
30/12/2011 250.40p 250.90p 247.90p 250.70p 2828098
29/12/2011 246.70p 248.80p 243.80p 248.80p 3914798
28/12/2011 246.70p 249.00p 242.30p 246.00p 5092831
23/12/2011 243.80p 246.50p 242.90p 246.00p 1142921
22/12/2011 240.00p 242.60p 239.70p 242.10p 4107743
21/12/2011 247.30p 247.80p 239.70p 240.30p 4338465
20/12/2011 240.20p 246.40p 238.20p 245.30p 6325875
19/12/2011 237.30p 240.50p 235.68p 239.30p 6218319
16/12/2011 240.90p 241.90p 238.50p 238.50p 7367188
15/12/2011 238.30p 243.60p 237.40p 240.20p 8034501
14/12/2011 243.50p 245.50p 237.20p 237.20p 9462402
13/12/2011 247.40p 249.00p 243.60p 245.80p 9362639
12/12/2011 254.90p 254.90p 248.10p 248.10p 6321156
09/12/2011 249.90p 255.70p 249.20p 255.30p 8026638
08/12/2011 256.10p 257.00p 250.90p 251.20p 6314018
07/12/2011 260.40p 260.90p 251.10p 254.60p 9447479
06/12/2011 261.60p 263.70p 257.50p 258.30p 6852290
05/12/2011 267.40p 269.10p 262.80p 262.90p 7541901
02/12/2011 264.00p 268.00p 260.90p 263.50p 9834805
01/12/2011 264.80p 269.70p 260.80p 261.30p 14235247
30/11/2011 248.80p 258.30p 245.80p 255.60p 11913480
29/11/2011 252.10p 253.60p 250.00p 250.10p 9290179
28/11/2011 248.20p 253.90p 246.30p 253.00p 6658350
25/11/2011 244.20p 248.70p 241.80p 247.00p 5562128
24/11/2011 242.70p 249.40p 241.40p 245.10p 8509003
23/11/2011 242.70p 245.60p 241.30p 242.90p 9457803
22/11/2011 246.40p 249.10p 244.00p 244.00p 9250874
21/11/2011 246.80p 248.40p 243.80p 245.60p 7436603
18/11/2011 250.00p 251.10p 246.40p 248.60p 7802474
17/11/2011 253.00p 255.00p 247.80p 251.40p 11832118
16/11/2011 247.60p 257.10p 246.30p 254.30p 14227423
15/11/2011 250.90p 252.30p 245.60p 248.20p 8665490
14/11/2011 256.60p 258.50p 250.50p 252.80p 6600860
11/11/2011 250.40p 256.30p 248.80p 256.00p 8170634
10/11/2011 249.00p 255.10p 246.90p 250.00p 11203328
09/11/2011 264.00p 265.80p 249.00p 253.90p 17705618
08/11/2011 261.40p 265.00p 260.20p 261.20p 6327398
07/11/2011 260.20p 262.30p 255.10p 262.00p 7237042
04/11/2011 271.10p 271.40p 261.30p 262.50p 7740985
03/11/2011 259.30p 270.70p 259.20p 270.00p 6711051
02/11/2011 259.00p 263.50p 257.00p 263.10p 9601250
01/11/2011 256.30p 256.50p 247.50p 256.30p 9843175
31/10/2011 266.90p 267.30p 258.90p 258.90p 6445167
28/10/2011 272.70p 272.80p 268.00p 269.10p 6770456
27/10/2011 270.00p 271.40p 265.70p 271.40p 6845562
26/10/2011 261.40p 264.90p 260.60p 263.60p 4739600
25/10/2011 267.30p 270.50p 260.80p 262.00p 9272251
24/10/2011 264.50p 270.40p 262.70p 268.70p 7708696
21/10/2011 261.00p 264.80p 260.30p 263.20p 5886155
20/10/2011 252.70p 261.30p 249.50p 260.30p 8142116
19/10/2011 257.10p 258.10p 252.20p 256.00p 8397838
18/10/2011 257.50p 258.80p 254.20p 255.60p 5254634
17/10/2011 260.40p 265.20p 259.90p 259.90p 6491668
14/10/2011 262.20p 263.00p 257.70p 259.50p 5172817
13/10/2011 259.20p 263.50p 258.40p 262.30p 6006610
12/10/2011 260.10p 264.40p 257.80p 260.40p 6663800
11/10/2011 257.30p 264.20p 257.10p 260.60p 7560326
10/10/2011 256.70p 259.70p 254.80p 258.10p 4404078
07/10/2011 249.10p 258.00p 248.70p 254.90p 8554060
06/10/2011 235.00p 247.50p 234.40p 247.50p 13994347
05/10/2011 242.60p 244.60p 232.70p 234.90p 11931793
04/10/2011 245.80p 246.10p 237.80p 240.00p 11630142
03/10/2011 242.90p 249.90p 240.10p 248.70p 6540746
30/09/2011 246.80p 248.50p 242.90p 248.50p 11036319
29/09/2011 246.60p 248.90p 241.60p 248.80p 9022516
28/09/2011 249.70p 251.60p 246.10p 247.10p 7642185
27/09/2011 247.10p 253.40p 244.00p 251.00p 8031425
26/09/2011 237.30p 244.30p 236.70p 241.60p 7770846
23/09/2011 246.50p 247.40p 233.60p 240.80p 10768728
22/09/2011 249.80p 251.10p 241.10p 243.40p 8415331
21/09/2011 258.60p 259.30p 255.50p 256.00p 6480777
20/09/2011 251.30p 260.60p 250.20p 259.50p 6586366
19/09/2011 250.00p 255.20p 250.00p 252.60p 6070310
16/09/2011 252.40p 260.60p 251.20p 253.50p 14933309
15/09/2011 251.00p 254.50p 249.20p 251.10p 21770624
14/09/2011 232.90p 246.00p 232.90p 239.60p 14596764
13/09/2011 236.00p 236.00p 228.60p 233.90p 8868728
12/09/2011 227.60p 237.30p 227.00p 232.80p 4769900
09/09/2011 234.10p 238.40p 231.60p 232.10p 7768619

*Close Price adjusted for both dividends and splits