Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits