Kingfisher plc (QX) (KGFHY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.106 | 1.71687722708 | 6.174 | 6.45 | 6.15 | 83996 | 6.29507894 | DR |
| 4 | 0.17 | 2.78232405892 | 6.11 | 6.45 | 5.88 | 116770 | 6.06809689 | DR |
| 12 | -0.02 | -0.31746031746 | 6.3 | 6.64 | 5.47 | 168782 | 6.16402352 | DR |
| 26 | -0.93 | -12.8987517337 | 7.21 | 8.8 | 5.47 | 146333 | 6.92182708 | DR |
| 52 | 0.66 | 11.743772242 | 5.62 | 8.8 | 5.47 | 285738 | 6.38757854 | DR |
| 156 | -2.4 | -27.6497695853 | 8.68 | 8.8 | 4.48 | 223282 | 6.07634009 | DR |
| 260 | 0.59 | 10.3690685413 | 5.69 | 10.7565 | 2.5 | 217455 | 6.54218844 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 6.28 | -0.08 | -1.26 | 6.3399 | 6.35 | 6.23 | 67120 |
| 1739572020 | 6.36 | 0.08 | 1.31 | 6.42 | 6.45 | 6.34 | 65627 |
| 1739485320 | 6.2775 | -0 | -0.04 | 6.22 | 6.32 | 6.19 | 73545 |
| 1739398920 | 6.28 | 0.19 | 3.12 | 6.174 | 6.28 | 6.15 | 129693 |
| 1739312940 | 6.09 | -0.02 | -0.33 | 6.09 | 6.12 | 6.0599999 | 60460 |
| 1739226000 | 6.11 | 0.1 | 1.66 | 6.07 | 6.14 | 6.07 | 159591 |
| 1738967160 | 6.01 | -0.02 | -0.33 | 6.095 | 6.095 | 6.01 | 79194 |
| 1738880400 | 6.03 | 0.05 | 0.84 | 6 | 6.1 | 6 | 77558 |
| 1738794000 | 5.98 | 0.02 | 0.34 | 5.98 | 5.99 | 5.93 | 101846 |
| 1738708080 | 5.96 | 0.01 | 0.17 | 5.93 | 6.01 | 5.91 | 100853 |
| 1738621740 | 5.95 | -0.06 | -1.00 | 5.88 | 6 | 5.88 | 131015 |
| 1738362000 | 6.01 | -0.11 | -1.80 | 6.035 | 6.085 | 6.01 | 103389 |
| 1738276080 | 6.12 | 0.12 | 2.00 | 6.18 | 6.21 | 6.11 | 140508 |
| 1738189740 | 6 | -0.06 | -0.99 | 6.0599999 | 6.12 | 5.97 | 90463 |
| 1738103280 | 6.0599999 | 0.12 | 2.02 | 6.0601 | 6.09 | 6.03 | 145387 |
| 1738016820 | 5.94 | -0.05 | -0.83 | 5.95 | 5.97 | 5.896 | 128511 |
| 1737757440 | 5.99 | -0.05 | -0.83 | 6.002 | 6.042 | 5.96 | 102508 |
| 1737671220 | 6.04 | -0.01 | -0.17 | 5.97 | 6.07 | 5.97 | 250405 |
| 1737584640 | 6.05 | -0.09 | -1.47 | 6.11 | 6.11 | 6.03 | 210955 |
| 1737498540 | 6.14 | 0.27 | 4.60 | 6.09 | 6.14 | 6.04 | 184688 |
| 1737152880 | 5.87 | 0.07 | 1.21 | 5.87 | 5.96 | 5.84 | 128740 |
| 1737066420 | 5.8 | 0 | 0.00 | 5.76 | 5.83 | 5.73 | 171487 |
| 1736979720 | 5.8 | 0.26 | 4.69 | 5.76 | 5.869 | 5.76 | 313806 |
| 1736893380 | 5.54 | 0.01 | 0.18 | 5.535 | 5.57 | 5.5175 | 238862 |
| 1736806800 | 5.53 | -0.07 | -1.25 | 5.49 | 5.535 | 5.47 | 209373 |
| 1736547720 | 5.6 | -0.17 | -2.95 | 5.64 | 5.64 | 5.57 | 140693 |
| 1736375340 | 5.7699999 | -0.2 | -3.35 | 5.73 | 5.79 | 5.71 | 138640 |
| 1736288940 | 5.97 | -0.08 | -1.32 | 6 | 6.01 | 5.9301 | 243398 |
| 1736202360 | 6.05 | 0.03 | 0.50 | 6.045 | 6.1 | 6.01 | 194344 |
| 1735942980 | 6.0199999 | -0.02 | -0.33 | 6.0500999 | 6.0599999 | 5.995 | 224074 |
| 1735856700 | 6.04 | -0.07 | -1.15 | 6.09 | 6.09 | 6.03 | 122059 |
| 1735683960 | 6.11 | 0.01 | 0.16 | 6.16 | 6.17 | 6.11 | 107206 |
| 1735597740 | 6.1 | -0.06 | -0.97 | 6.14 | 6.14 | 6.01 | 143251 |
| 1735338000 | 6.16 | -0.07 | -1.12 | 6.2 | 6.2 | 6.14 | 144931 |
| 1735252020 | 6.23 | -0.01 | -0.16 | 6.23 | 6.2682 | 6.19 | 112522 |
| 1735078200 | 6.24 | 0.04 | 0.65 | 6.42 | 6.42 | 6.16 | 36133 |
| 1734992400 | 6.2 | -0.04 | -0.64 | 6.21 | 6.22 | 6.16 | 193900 |
| 1734733200 | 6.24 | 0.05 | 0.81 | 6.21 | 6.3099999 | 6.21 | 246888 |
| 1734646800 | 6.19 | -0.11 | -1.75 | 6.28 | 6.29 | 6.19 | 228988 |
| 1734560940 | 6.3 | -0.08 | -1.25 | 6.41 | 6.4475 | 6.28 | 142761 |
| 1734474360 | 6.38 | -0.1 | -1.54 | 6.45 | 6.48 | 6.36 | 170603 |
| 1734388140 | 6.48 | -0.03 | -0.46 | 6.495 | 6.53 | 6.47 | 166372 |
| 1734128940 | 6.51 | -0.01 | -0.08 | 6.5 | 6.59 | 6.49 | 72455 |
| 1734042480 | 6.515 | -0.03 | -0.38 | 6.51 | 6.58 | 6.5 | 89916 |
| 1733955900 | 6.54 | -0.04 | -0.61 | 6.59 | 6.6 | 6.51 | 72906 |
| 1733869200 | 6.58 | 0 | 0.00 | 6.59 | 6.59 | 6.525 | 192168 |
| 1733782800 | 6.58 | 0.15 | 2.33 | 6.57 | 6.64 | 6.5599999 | 270351 |
| 1733523600 | 6.43 | -0.06 | -0.92 | 6.51 | 6.51 | 6.43 | 108796 |
| 1733437500 | 6.49 | 0.04 | 0.70 | 6.41 | 6.55 | 6.41 | 178279 |
| 1733350980 | 6.445 | -0.05 | -0.69 | 6.446 | 6.5 | 6.44 | 205791 |
| 1733264700 | 6.49 | 0.15 | 2.37 | 6.37 | 6.5622999 | 6.338 | 857269 |
| 1733178180 | 6.34 | 0.03 | 0.48 | 6.26 | 6.34 | 6.2042 | 528835 |
| 1732918200 | 6.3099999 | 0.04 | 0.64 | 6.2779999 | 6.3099999 | 6.25 | 50102 |
| 1732746540 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.315 | 6.26 | 265016 |
| 1732660140 | 6.3 | -0.14 | -2.17 | 6.3099999 | 6.35 | 6.28 | 226074 |
| 1732573560 | 6.44 | -0.94 | -12.74 | 6.35 | 6.45 | 6.25 | 384504 |
| 1732314000 | 7.38 | 0.04 | 0.54 | 7.36 | 7.5 | 7.35 | 654176 |
| 1732227900 | 7.34 | 0.14 | 1.94 | 7.21 | 7.36 | 7.21 | 643736 |
| 1732141740 | 7.2 | -0.08 | -1.10 | 7.15 | 7.27 | 7.1 | 635742 |
| 1732054800 | 7.28 | 0.01 | 0.14 | 7.2399 | 7.28 | 7.15 | 947084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
