Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/09/2011 235.50p 241.30p 234.70p 236.00p 9263215
07/09/2011 232.40p 237.90p 230.40p 236.10p 13567817
06/09/2011 225.20p 229.30p 222.20p 225.60p 7898514
05/09/2011 232.00p 233.70p 226.00p 227.00p 9132591
02/09/2011 238.60p 241.00p 233.20p 236.00p 8039782
01/09/2011 238.60p 241.50p 235.20p 241.50p 11586820
31/08/2011 230.90p 238.50p 229.80p 236.50p 8147397
30/08/2011 228.90p 231.30p 226.40p 231.00p 6088704
26/08/2011 223.10p 224.40p 220.00p 223.70p 7378361
25/08/2011 232.00p 233.40p 221.70p 223.30p 11718030
24/08/2011 227.80p 231.80p 225.70p 231.20p 7096463
23/08/2011 227.30p 230.30p 224.50p 226.60p 6581828
22/08/2011 220.80p 228.40p 219.70p 225.10p 7080086
19/08/2011 223.50p 225.80p 214.10p 222.00p 10388442
18/08/2011 233.30p 234.20p 222.20p 223.20p 13067817
17/08/2011 235.30p 238.10p 233.20p 235.50p 9867403
16/08/2011 230.70p 237.40p 229.70p 236.50p 13988936
15/08/2011 237.80p 238.10p 231.30p 231.30p 6776405
12/08/2011 224.00p 237.30p 220.60p 236.20p 13876696
11/08/2011 226.20p 226.20p 213.80p 223.00p 13003149
10/08/2011 233.70p 236.00p 219.40p 219.70p 11392372
09/08/2011 216.70p 229.10p 204.10p 228.40p 18696592
08/08/2011 230.00p 234.70p 217.00p 217.00p 13155122
05/08/2011 226.10p 237.90p 222.30p 230.60p 9957899
04/08/2011 240.80p 243.20p 229.60p 230.60p 10224705
03/08/2011 237.20p 241.10p 235.20p 237.90p 10478957
02/08/2011 246.90p 248.20p 238.90p 239.30p 8869395
01/08/2011 256.80p 256.90p 248.09p 248.10p 7114036
29/07/2011 252.10p 254.80p 250.00p 252.70p 8451367
28/07/2011 256.60p 258.70p 254.00p 254.70p 10108553
27/07/2011 259.40p 261.10p 255.70p 258.70p 7255623
26/07/2011 265.30p 265.40p 259.20p 260.00p 10209369
25/07/2011 265.40p 266.80p 263.10p 264.50p 5571396
22/07/2011 269.00p 272.40p 266.20p 267.10p 10637266
21/07/2011 254.30p 268.00p 253.20p 267.40p 21697708
20/07/2011 255.00p 257.50p 252.80p 253.20p 6115549
19/07/2011 251.80p 257.50p 251.30p 253.60p 7932941
18/07/2011 256.00p 257.00p 250.10p 251.00p 9014659
15/07/2011 257.90p 260.20p 256.70p 257.30p 7966485
14/07/2011 253.40p 260.10p 252.80p 258.30p 13523264
13/07/2011 257.40p 257.80p 253.00p 254.10p 7664795
12/07/2011 255.00p 258.70p 250.00p 258.30p 11034349
11/07/2011 261.30p 263.30p 256.00p 257.50p 6542612
08/07/2011 267.40p 268.20p 261.90p 262.10p 7654813
07/07/2011 267.40p 268.20p 264.40p 266.30p 8954661
06/07/2011 267.50p 269.80p 265.10p 265.90p 8488629
05/07/2011 266.00p 268.50p 264.30p 267.00p 10898860
04/07/2011 266.70p 267.60p 265.10p 266.40p 4451189
01/07/2011 268.50p 270.50p 265.00p 266.20p 11211565
30/06/2011 269.50p 270.10p 266.60p 267.20p 11270168
29/06/2011 271.30p 272.20p 263.70p 268.10p 10765633
28/06/2011 271.50p 272.70p 268.50p 269.60p 5291706
27/06/2011 269.80p 271.70p 268.60p 269.90p 4033003
24/06/2011 271.70p 275.00p 268.70p 269.60p 7513890
23/06/2011 270.00p 273.00p 266.40p 268.50p 10642037
22/06/2011 264.80p 271.40p 264.70p 270.90p 9276523
21/06/2011 265.30p 266.00p 263.70p 264.15p 10502340
20/06/2011 264.00p 265.90p 263.00p 264.60p 6235494
17/06/2011 266.20p 266.20p 261.50p 264.70p 16912676
16/06/2011 270.10p 274.15p 264.10p 268.00p 8464259
15/06/2011 274.50p 276.50p 270.20p 272.10p 8439819
14/06/2011 269.80p 275.60p 269.24p 274.80p 5023336
13/06/2011 267.50p 269.00p 264.90p 268.60p 4983496
10/06/2011 273.10p 274.30p 266.60p 267.50p 8934688
09/06/2011 270.00p 274.30p 266.20p 274.00p 11730036
08/06/2011 277.30p 278.30p 273.70p 273.90p 4586734
07/06/2011 278.50p 280.10p 276.40p 278.10p 6092689
06/06/2011 279.90p 279.90p 276.10p 278.50p 7480836
03/06/2011 280.60p 281.30p 277.90p 280.20p 6277898
02/06/2011 273.00p 279.80p 268.70p 279.30p 18310438
01/06/2011 288.60p 288.70p 282.10p 282.10p 8554763
31/05/2011 284.50p 290.80p 284.40p 287.10p 16340576
27/05/2011 281.80p 286.50p 281.80p 283.80p 9395097
26/05/2011 280.30p 286.60p 278.80p 279.80p 13647260
25/05/2011 275.10p 280.80p 272.60p 279.80p 10509511
24/05/2011 276.90p 278.80p 275.90p 276.90p 5516599
23/05/2011 278.60p 279.10p 275.30p 277.00p 5122484
20/05/2011 286.00p 287.00p 280.10p 280.90p 6340547
19/05/2011 281.00p 285.20p 280.00p 285.00p 8274239
18/05/2011 276.20p 279.80p 274.40p 279.00p 5567249
17/05/2011 276.00p 278.60p 274.20p 274.20p 5441362
16/05/2011 281.10p 281.80p 273.20p 277.40p 6575487
13/05/2011 282.00p 283.20p 280.00p 282.30p 5090800
12/05/2011 279.00p 283.50p 277.00p 281.20p 5767534
11/05/2011 279.80p 285.80p 277.70p 280.50p 11458532
10/05/2011 275.90p 279.20p 274.80p 278.40p 7518817
09/05/2011 279.00p 279.40p 273.40p 275.50p 5380579
06/05/2011 277.90p 280.10p 273.10p 279.60p 8552634
05/05/2011 275.60p 279.20p 273.80p 278.00p 10561322
04/05/2011 270.50p 277.30p 270.50p 276.00p 14584017
03/05/2011 274.90p 275.40p 268.30p 270.50p 8483963
28/04/2011 279.00p 279.00p 274.10p 274.50p 4849423
27/04/2011 273.00p 277.00p 270.70p 276.80p 5279794
26/04/2011 274.10p 275.10p 271.90p 272.90p 5766667
21/04/2011 277.50p 280.00p 272.10p 273.80p 7412185
20/04/2011 268.50p 279.30p 268.50p 277.30p 7913937
19/04/2011 266.00p 267.60p 264.00p 267.10p 5959250
18/04/2011 272.80p 272.80p 262.40p 264.10p 7879764
15/04/2011 266.20p 268.10p 264.80p 265.40p 5520079
14/04/2011 263.10p 266.30p 260.80p 265.50p 6184215
13/04/2011 260.70p 265.30p 260.50p 263.80p 6289927
12/04/2011 257.40p 261.00p 256.80p 260.10p 5697067
11/04/2011 257.70p 260.30p 257.60p 258.70p 3644372
08/04/2011 261.40p 261.90p 257.80p 259.00p 5219332
07/04/2011 265.00p 265.50p 258.90p 259.40p 5752538
06/04/2011 259.30p 265.80p 259.20p 264.90p 6346233
05/04/2011 259.00p 259.70p 255.70p 258.00p 4963248
04/04/2011 254.20p 260.00p 250.74p 258.50p 8911411
01/04/2011 246.90p 254.20p 246.00p 253.80p 8238272
31/03/2011 254.00p 255.20p 245.90p 245.90p 11903432
30/03/2011 258.20p 259.50p 253.70p 254.40p 6245935
29/03/2011 253.90p 256.00p 251.60p 255.70p 11342885
28/03/2011 258.00p 258.00p 253.00p 253.10p 8618481
25/03/2011 261.90p 262.80p 256.20p 256.80p 8284273
24/03/2011 250.80p 265.90p 243.80p 261.40p 18111062
23/03/2011 240.70p 243.80p 238.10p 243.80p 6226177
22/03/2011 243.40p 245.30p 241.80p 242.40p 4314741
21/03/2011 244.80p 246.00p 243.20p 244.00p 4256422
18/03/2011 237.60p 242.70p 236.80p 241.80p 10459454
17/03/2011 231.70p 238.80p 230.10p 237.10p 9027640
16/03/2011 235.60p 238.90p 230.40p 230.40p 14274696
15/03/2011 232.90p 236.30p 230.10p 235.00p 8620320
14/03/2011 238.30p 239.50p 236.50p 236.50p 7206846
11/03/2011 238.90p 241.60p 237.50p 240.00p 5918329
10/03/2011 240.40p 244.30p 237.30p 240.00p 8028058
09/03/2011 241.40p 247.50p 241.40p 244.60p 6824863
08/03/2011 245.80p 245.80p 239.80p 241.10p 6010285
07/03/2011 243.50p 248.20p 242.30p 245.30p 3500101
04/03/2011 244.00p 249.50p 243.90p 244.10p 5142597
03/03/2011 246.30p 246.90p 242.90p 243.60p 10640768
02/03/2011 241.40p 245.90p 239.30p 245.00p 7436990
01/03/2011 254.50p 255.70p 240.30p 243.00p 14253458
28/02/2011 256.90p 257.80p 253.60p 254.40p 6048674
25/02/2011 252.40p 257.40p 251.00p 256.90p 4734340
24/02/2011 249.60p 251.60p 248.20p 251.10p 3719734
23/02/2011 257.00p 257.40p 251.50p 251.70p 7738026
22/02/2011 258.70p 260.20p 254.40p 258.60p 4787607
21/02/2011 261.90p 265.00p 259.10p 259.30p 6304725
18/02/2011 256.30p 264.80p 256.30p 263.30p 5431229
17/02/2011 256.10p 260.20p 255.30p 256.50p 6544570
16/02/2011 254.30p 261.00p 254.20p 257.30p 10151639
15/02/2011 253.30p 258.00p 251.60p 253.87p 5782354
14/02/2011 252.00p 254.20p 250.90p 252.36p 4462744
11/02/2011 252.60p 252.80p 246.80p 251.80p 6028355
10/02/2011 255.20p 256.20p 250.60p 253.00p 5498450
09/02/2011 254.90p 256.70p 253.80p 254.80p 7055398
08/02/2011 253.60p 255.30p 251.60p 254.90p 7454160
07/02/2011 255.60p 255.80p 253.00p 253.70p 6295811
04/02/2011 255.70p 256.80p 252.50p 254.90p 6401105
03/02/2011 253.90p 255.30p 251.20p 254.50p 4026222
02/02/2011 253.50p 254.90p 251.40p 254.00p 8161605
01/02/2011 253.00p 256.38p 250.80p 253.00p 6406718
31/01/2011 254.00p 256.00p 249.00p 252.00p 11121035
28/01/2011 259.60p 259.60p 254.40p 255.60p 6935689
27/01/2011 264.40p 264.40p 259.40p 259.80p 10875114
26/01/2011 263.60p 265.80p 261.50p 263.60p 4932339
25/01/2011 265.20p 266.50p 260.70p 262.80p 7913577
24/01/2011 267.40p 267.40p 264.00p 265.20p 4206120
21/01/2011 264.50p 270.50p 264.30p 267.40p 5163834
20/01/2011 270.40p 271.80p 262.10p 264.20p 11649170
19/01/2011 270.90p 272.10p 265.80p 269.80p 7093547
18/01/2011 264.00p 272.90p 263.40p 271.30p 5896180
17/01/2011 262.10p 266.30p 261.60p 264.10p 3443779
14/01/2011 262.00p 263.40p 260.80p 262.50p 4466313
13/01/2011 263.50p 267.60p 261.10p 261.50p 7109347
12/01/2011 262.50p 264.40p 258.90p 261.80p 5363553
11/01/2011 260.80p 264.90p 259.30p 263.00p 6293688
10/01/2011 264.00p 265.00p 260.70p 262.20p 2482118
07/01/2011 260.70p 264.70p 260.10p 263.60p 4620395
06/01/2011 265.10p 267.70p 260.00p 260.50p 9641861
05/01/2011 266.60p 271.50p 259.50p 265.20p 8052210
04/01/2011 264.40p 269.40p 263.50p 267.00p 4580360
31/12/2010 263.30p 268.20p 263.30p 263.40p 1520688
30/12/2010 265.90p 268.83p 264.10p 264.60p 3164255
29/12/2010 267.60p 268.50p 264.02p 265.80p 4061324
24/12/2010 264.60p 268.00p 264.30p 267.00p 1010189
23/12/2010 258.70p 264.20p 258.70p 263.70p 4928685
22/12/2010 258.50p 260.70p 257.50p 258.10p 2814679
21/12/2010 258.60p 260.30p 256.50p 258.30p 5422154
20/12/2010 256.20p 258.20p 253.40p 257.00p 4551307
17/12/2010 256.20p 257.30p 254.90p 255.40p 8264708
16/12/2010 254.00p 256.90p 253.20p 254.50p 5959836
15/12/2010 253.30p 254.60p 253.10p 253.10p 5219458
14/12/2010 252.90p 254.00p 252.30p 253.60p 3561893
13/12/2010 254.30p 255.60p 252.30p 253.40p 4214262
10/12/2010 254.10p 256.00p 253.40p 253.70p 5280750
09/12/2010 256.90p 257.20p 252.80p 253.70p 5444056
08/12/2010 257.40p 259.30p 255.70p 255.80p 5804431
07/12/2010 257.40p 261.10p 254.30p 259.00p 6656521
06/12/2010 255.30p 257.30p 253.40p 254.10p 5920074
03/12/2010 255.30p 260.50p 253.00p 254.90p 7201965
02/12/2010 240.00p 255.10p 238.00p 254.90p 18507652
01/12/2010 235.90p 238.80p 233.60p 237.80p 12174989
30/11/2010 236.40p 238.50p 234.91p 235.00p 8477724
29/11/2010 245.20p 245.40p 236.80p 237.50p 14371838
26/11/2010 247.00p 247.00p 242.30p 244.60p 6969284
25/11/2010 243.50p 251.30p 243.50p 249.50p 7456882
24/11/2010 249.30p 249.30p 243.80p 244.20p 9273588
23/11/2010 247.60p 254.50p 246.00p 248.30p 9680081
22/11/2010 245.80p 249.80p 245.80p 249.20p 4259345

*Close Price adjusted for both dividends and splits