Kingfisher plc (QX) (KGFHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.29 | 3.29 | 3.29 | 621 | 3.29 | CS |
| 4 | -0.05 | -1.49700598802 | 3.34 | 3.4849 | 3.12 | 38370 | 3.33892744 | CS |
| 12 | 0.09 | 2.8125 | 3.2 | 3.613 | 2.948 | 14226 | 3.33179044 | CS |
| 26 | 0.074 | 2.30099502488 | 3.216 | 3.613 | 2.67 | 9103 | 3.19279567 | CS |
| 52 | 0.271 | 8.9764822789 | 3.019 | 3.613 | 2.473 | 10650 | 2.91312977 | CS |
| 156 | -1.71 | -34.2 | 5 | 5.1873 | 2.2724 | 9756 | 3.34029582 | CS |
| 260 | 0.59 | 21.8518518519 | 2.7 | 5.67 | 1.31 | 14898 | 2.95168772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718746140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718659740 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718400540 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718314140 | 3.29 | -0.02 | -0.72 | 3.29 | 3.29 | 3.29 | 621 |
| 1718227740 | 3.3138 | 0 | 0.00 | 3.3138 | 3.3138 | 3.3138 | 0 |
| 1718141340 | 3.3138 | 0.02 | 0.57 | 3.12 | 3.3138 | 3.12 | 2006 |
| 1718054880 | 3.295 | 0.05 | 1.60 | 3.295 | 3.295 | 3.295 | 5767 |
| 1717795800 | 3.243 | -0.24 | -6.94 | 3.243 | 3.243 | 3.243 | 1456 |
| 1717709400 | 3.4849 | 0 | 0.00 | 3.4849 | 3.4849 | 3.4849 | 0 |
| 1717622460 | 3.4849 | 0 | 0.14 | 3.4849 | 3.4849 | 3.4849 | 113 |
| 1717536360 | 3.48 | 0.14 | 4.19 | 3.48 | 3.48 | 3.48 | 1285 |
| 1717450140 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1717190940 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1717104540 | 3.34 | -0.06 | -1.85 | 3.34 | 3.34 | 3.33 | 257343 |
| 1717017600 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716931200 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716585600 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716499200 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716412800 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716326400 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1716240000 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1715980800 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1715894400 | 3.402903 | 0 | 0.00 | 3.402903 | 3.402903 | 3.402903 | 0 |
| 1715808000 | 3.402903 | -0.21 | -5.82 | 3.402903 | 3.402903 | 3.402903 | 3933 |
| 1715722140 | 3.613 | 0.64 | 21.55 | 3.613 | 3.613 | 3.613 | 775 |
| 1715635800 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1715376600 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1715290200 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1715203800 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1715117400 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1715031000 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1714771800 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1714685400 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1714599000 | 2.9725 | 0 | 0.00 | 2.9725 | 2.9725 | 2.9725 | 0 |
| 1714512600 | 2.9725 | -0.23 | -7.11 | 2.9725 | 2.9725 | 2.9725 | 365 |
| 1714425780 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1714166580 | 3.2 | -0.14 | -4.19 | 3.368 | 3.368 | 3.2 | 300 |
| 1714080300 | 3.34 | 0.39 | 13.05 | 3.34 | 3.34 | 3.34 | 198 |
| 1713994020 | 2.9545 | -0.08 | -2.49 | 2.9545 | 2.9545 | 2.9545 | 435 |
| 1713907740 | 3.0299999 | 0.08 | 2.78 | 3.1364 | 3.1364 | 3.0299999 | 263 |
| 1713821340 | 2.948 | -0.18 | -5.66 | 2.948 | 2.948 | 2.948 | 149 |
| 1713562140 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1713475740 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1713389340 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1713302940 | 3.125 | 0.02 | 0.81 | 3.125 | 3.125 | 3.125 | 1270 |
| 1713216000 | 3.1 | 0.07 | 2.31 | 3.338 | 3.338 | 3.1 | 2690 |
| 1712957160 | 3.0299999 | -0.14 | -4.27 | 3.0299999 | 3.0299999 | 3.0299999 | 1000 |
| 1712870940 | 3.165 | 0 | 0.00 | 3.165 | 3.165 | 3.165 | 0 |
| 1712784540 | 3.165 | 0 | 0.00 | 3.165 | 3.165 | 3.165 | 0 |
| 1712698140 | 3.165 | -0.04 | -1.09 | 3.165 | 3.165 | 3.165 | 4459 |
| 1712611500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1712352300 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1712265900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1712179500 | 3.2 | 0.03 | 0.95 | 3.2 | 3.2 | 3.2 | 100 |
| 1712092980 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1712006580 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1711660980 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1711574580 | 3.17 | 0.41 | 14.75 | 3.17 | 3.17 | 3.17 | 131 |
| 1711459800 | 2.7626 | 0 | 0.00 | 2.7626 | 2.7626 | 2.7626 | 0 |
| 1711373400 | 2.7626 | 0 | 0.00 | 2.7626 | 2.7626 | 2.7626 | 0 |
| 1711114200 | 2.7626 | 0 | 0.00 | 2.7626 | 2.7626 | 2.7626 | 0 |
| 1711027800 | 2.7626 | 0 | 0.00 | 2.7626 | 2.7626 | 2.7626 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
