Kingfisher Historic Prices

 
     
Date Open High Low Close Volume
Jan 22, 2019 217.50 226.00 217.50 222.10 8,057,648
Jan 21, 2019 221.90 222.40 215.80 217.70 7,103,824
Jan 18, 2019 221.50 230.20 221.50 226.80 6,662,287
Jan 17, 2019 222.60 225.50 221.00 224.90 4,655,488
Jan 16, 2019 220.00 228.00 220.00 225.10 5,427,814
Jan 15, 2019 224.20 226.80 219.00 221.30 8,732,035
Jan 14, 2019 223.80 226.20 221.70 224.00 5,586,707
Jan 11, 2019 228.70 228.70 220.50 226.20 9,089,764
Jan 10, 2019 224.70 230.00 223.40 227.50 7,862,787
Jan 9, 2019 226.90 232.50 225.60 230.60 7,042,321
Jan 8, 2019 225.90 228.60 221.50 224.80 13,660,308
Jan 7, 2019 216.00 221.00 215.10 220.40 8,541,562
Jan 4, 2019 215.60 217.40 213.00 215.40 8,066,487
Jan 3, 2019 208.60 214.00 208.30 212.10 8,128,145
Jan 2, 2019 205.20 210.00 202.70 209.20 11,167,168
Jan 1, 2019 207.00 208.39 206.60 207.50 1,997,270
Dec 31, 2018 207.00 208.39 206.60 207.50 1,997,270
Dec 28, 2018 205.20 210.10 205.10 208.50 5,508,335
Dec 27, 2018 210.60 210.90 203.60 205.40 5,935,040
Dec 26, 2018 206.50 210.60 206.20 207.30 1,111,201
Dec 25, 2018 206.50 210.60 206.20 207.30 1,111,201
Dec 24, 2018 206.50 210.60 206.20 207.30 1,111,201
Dec 21, 2018 209.70 213.00 208.80 210.20 13,556,554
Dec 20, 2018 211.30 213.80 209.20 209.20 10,105,668
Dec 19, 2018 219.50 221.50 214.40 214.40 12,255,673
Dec 18, 2018 215.20 224.50 214.80 220.40 32,690,287
Dec 17, 2018 224.10 225.00 214.00 216.00 13,929,318
Dec 14, 2018 233.90 234.10 224.30 225.40 8,567,774
Dec 13, 2018 231.10 233.90 226.50 230.10 10,381,732
Dec 12, 2018 234.00 235.10 229.90 232.60 8,057,280
Dec 11, 2018 232.50 236.50 229.00 232.90 11,868,727
Dec 10, 2018 226.10 234.00 224.70 230.40 11,391,650
Dec 7, 2018 231.00 234.70 227.40 228.40 14,542,042
Dec 6, 2018 235.10 236.70 230.10 231.00 11,333,163
Dec 5, 2018 235.80 239.40 230.50 238.30 11,905,722
Dec 4, 2018 241.90 244.10 236.70 236.70 11,254,536
Dec 3, 2018 252.80 255.30 242.30 243.00 12,429,220
Nov 30, 2018 257.00 259.50 249.30 250.00 19,352,051
Nov 29, 2018 254.60 259.30 253.00 257.60 8,968,344
Nov 28, 2018 251.30 255.80 250.70 254.00 10,008,203
Nov 27, 2018 246.80 255.00 244.60 253.80 8,658,217
Nov 26, 2018 243.70 249.60 243.00 248.10 9,441,463
Nov 23, 2018 231.70 242.20 230.00 241.00 10,941,491
Nov 22, 2018 231.20 236.50 228.70 236.50 18,125,843
Nov 21, 2018 239.00 243.20 232.00 238.80 18,005,182
Nov 20, 2018 243.80 248.40 241.70 246.30 10,742,517
Nov 19, 2018 242.70 249.90 242.70 245.00 8,358,976
Nov 16, 2018 246.10 248.31 106.50 242.80 12,151,454
Nov 15, 2018 250.80 252.10 239.80 244.80 14,385,365
Nov 14, 2018 245.50 254.50 243.70 251.00 9,146,704
Showing 1 to 50 of 261