Kingfisher (KGF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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