Kingfisher plc (QX) (KGFHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.54 | 3.54 | 3.54 | 1002 | 3.54 | CS |
| 4 | 0.42 | 13.4615384615 | 3.12 | 3.54 | 3.1 | 2654 | 3.27555196 | CS |
| 12 | 0.5675 | 19.0916736754 | 2.9725 | 3.613 | 2.9725 | 16182 | 3.33491336 | CS |
| 26 | 0.71 | 25.0883392226 | 2.83 | 3.613 | 2.67 | 7897 | 3.2574009 | CS |
| 52 | 0.33 | 10.2803738318 | 3.21 | 3.613 | 2.473 | 9315 | 2.92737798 | CS |
| 156 | -1.53 | -30.1775147929 | 5.07 | 5.175 | 2.2724 | 9677 | 3.29472186 | CS |
| 260 | 0.82 | 30.1470588235 | 2.72 | 5.67 | 1.31 | 14789 | 2.95622275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721683320 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721424120 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721337720 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721251320 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721164920 | 3.54 | 0.13 | 3.81 | 3.54 | 3.54 | 3.54 | 1002 |
| 1721078880 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1720819680 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1720733280 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1720646880 | 3.41 | 0.18 | 5.54 | 3.448 | 3.47 | 3.41 | 4614 |
| 1720560540 | 3.231 | 0.13 | 4.23 | 3.4325 | 3.4325 | 3.231 | 6235 |
| 1720474140 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1720214940 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1720042140 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1719955740 | 3.1 | -0.16 | -4.91 | 3.1 | 3.1 | 3.1 | 2975 |
| 1719868980 | 3.2599999 | 0.14 | 4.49 | 3.2599999 | 3.2599999 | 3.2599999 | 612 |
| 1719610080 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719523680 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719437280 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719350880 | 3.12 | -0.05 | -1.42 | 3.12 | 3.12 | 3.12 | 487 |
| 1719264540 | 3.165 | 0.17 | 5.50 | 3.165 | 3.165 | 3.165 | 480 |
| 1719005220 | 3 | -0.29 | -8.81 | 3 | 3 | 3 | 1200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
