Kingfisher plc (QX) (KGFHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 7.1 | 0.17 | 2.45 | 6.9529 | 7.1 | 6.9529 | 73443 |
| 1720733280 | 6.93 | 0.2 | 2.97 | 6.915 | 6.95 | 6.9 | 158300 |
| 1720646880 | 6.73 | 0.16 | 2.44 | 6.67 | 6.78 | 6.66 | 71031 |
| 1720560540 | 6.57 | -0.06 | -0.90 | 6.6299 | 6.63 | 6.53 | 639824 |
| 1720473600 | 6.63 | 0.03 | 0.45 | 6.63 | 6.66 | 6.57 | 78515 |
| 1720214640 | 6.6 | 0.14 | 2.17 | 6.61 | 6.61 | 6.49 | 77028 |
| 1720041000 | 6.46 | 0.11 | 1.73 | 6.4199 | 6.47 | 6.39 | 86845 |
| 1719955740 | 6.35 | -0.03 | -0.39 | 6.34 | 6.36 | 6.32 | 527064 |
| 1719868980 | 6.375 | 0.12 | 1.84 | 6.4299 | 6.44 | 6.33 | 457796 |
| 1719610020 | 6.26 | -0.06 | -0.95 | 6.2501 | 6.3395 | 6.2501 | 222649 |
| 1719523200 | 6.32 | 0.04 | 0.64 | 6.28 | 6.32 | 6.24 | 1363609 |
| 1719437040 | 6.28 | 0.03 | 0.48 | 6.21 | 6.33 | 6.18 | 1674579 |
| 1719350880 | 6.25 | 0.03 | 0.48 | 6.18 | 6.26 | 6.15 | 684897 |
| 1719264540 | 6.22 | -0.08 | -1.27 | 6.25 | 6.285 | 6.19 | 113584 |
| 1719005220 | 6.3 | -0.05 | -0.79 | 6.25 | 6.3 | 6.15 | 71993 |
| 1718918640 | 6.35 | 0.04 | 0.63 | 6.46 | 6.46 | 6.2699999 | 65734 |
| 1718746140 | 6.3099999 | 0.11 | 1.77 | 6.29 | 6.3589 | 6.25 | 99852 |
| 1718659680 | 6.2 | -0.08 | -1.27 | 6.24 | 6.26 | 6.15 | 85891 |
| 1718400300 | 6.28 | -0.24 | -3.68 | 6.24 | 6.3 | 6.23 | 76562 |
| 1718314140 | 6.5199999 | -0.15 | -2.25 | 6.4 | 6.54 | 6.4 | 61166 |
| 1718227380 | 6.67 | 0.19 | 2.93 | 6.67 | 6.82 | 6.67 | 63710 |
| 1718141340 | 6.48 | -0.09 | -1.37 | 6.489 | 6.49 | 6.42 | 126882 |
| 1718054880 | 6.57 | -0.03 | -0.49 | 6.49 | 6.57 | 6.49 | 44094 |
| 1717795800 | 6.6025 | -0.23 | -3.33 | 6.5 | 6.68 | 6.5 | 40466 |
| 1717709400 | 6.83 | 0.03 | 0.44 | 6.825 | 6.9 | 6.79 | 54450 |
| 1717622460 | 6.8 | -0.08 | -1.16 | 6.84 | 6.87 | 6.76 | 91449 |
| 1717536360 | 6.88 | 0.11 | 1.66 | 6.82 | 6.905 | 6.82 | 56717 |
| 1717450140 | 6.7675 | 0.06 | 0.93 | 6.83 | 6.83 | 6.71 | 34732 |
| 1717190940 | 6.705 | 0 | 0.07 | 6.67 | 6.71 | 6.64 | 86156 |
| 1717104540 | 6.7 | 0.13 | 1.98 | 6.66 | 6.71 | 6.59 | 66444 |
| 1717018020 | 6.57 | -0.17 | -2.52 | 6.599 | 6.62 | 6.5199999 | 48870 |
| 1716931740 | 6.74 | 0.14 | 2.11 | 6.67 | 6.76 | 6.64 | 39650 |
| 1716585840 | 6.601 | 0.11 | 1.71 | 6.64 | 6.66 | 6.51 | 58187 |
| 1716499740 | 6.49 | -0.05 | -0.76 | 6.5599999 | 6.57 | 6.45 | 50707 |
| 1716412800 | 6.54 | -0.15 | -2.24 | 6.5599999 | 6.59 | 6.5199999 | 50169 |
| 1716326940 | 6.69 | 0.04 | 0.60 | 6.62 | 6.69 | 6.6 | 55110 |
| 1716240180 | 6.65 | 0.08 | 1.22 | 6.68 | 6.7 | 6.55 | 30671 |
| 1715981340 | 6.57 | -0.02 | -0.30 | 6.57 | 6.62 | 6.46 | 37277 |
| 1715894940 | 6.59 | -0.18 | -2.66 | 6.71 | 6.71 | 6.48 | 87685 |
| 1715808000 | 6.77 | 0.06 | 0.89 | 6.7397 | 6.78 | 6.63 | 134099 |
| 1715722140 | 6.71 | 0.1 | 1.52 | 6.73 | 6.74 | 6.68 | 42721 |
| 1715635200 | 6.6095 | 0.09 | 1.37 | 6.6 | 6.64 | 6.58 | 42400 |
| 1715376000 | 6.5199999 | 0.08 | 1.24 | 6.5199999 | 6.5986 | 6.4705 | 53731 |
| 1715289720 | 6.44 | 0.1 | 1.58 | 6.39 | 6.44 | 6.375 | 3183426 |
| 1715203200 | 6.34 | 0.03 | 0.47 | 6.3099999 | 6.385 | 6.3099999 | 556565 |
| 1715117340 | 6.3103 | 0.01 | 0.16 | 6.34 | 6.42 | 6.3 | 96871 |
| 1715030940 | 6.3 | 0.06 | 0.96 | 6.48 | 6.48 | 6.2 | 51998 |
| 1714771740 | 6.24 | 0.14 | 2.30 | 6.19 | 6.24 | 6.16 | 106865 |
| 1714685340 | 6.1 | -0.14 | -2.24 | 6.09 | 6.12 | 6.0507 | 88702 |
| 1714598400 | 6.24 | 0.07 | 1.13 | 6.15 | 6.24 | 6.12 | 78231 |
| 1714512600 | 6.17 | -0.07 | -1.04 | 6.18 | 6.29 | 6.05 | 44745 |
| 1714425720 | 6.235 | 0.04 | 0.73 | 6.1955 | 6.28 | 6.18 | 128811 |
| 1714166580 | 6.19 | -0.02 | -0.32 | 6.13 | 6.19 | 6.1185 | 105189 |
| 1714080300 | 6.21 | 0.03 | 0.49 | 6.14 | 6.22 | 6.078 | 308098 |
| 1713994020 | 6.18 | -0.02 | -0.32 | 6.19 | 6.2 | 6.12 | 1190734 |
| 1713907740 | 6.2 | 0.12 | 1.97 | 6.17 | 6.21 | 6.14 | 9595123 |
| 1713821340 | 6.08 | -0.03 | -0.49 | 6.17 | 6.17 | 6.0199999 | 2474590 |
| 1713561900 | 6.11 | -0.08 | -1.29 | 6.08 | 6.17 | 6.07 | 193525 |
| 1713475500 | 6.19 | 0.09 | 1.48 | 6.13 | 6.2591 | 6.13 | 128784 |
| 1713389100 | 6.1 | 0.01 | 0.16 | 6.081 | 6.12 | 6.05 | 238164 |
| 1713302940 | 6.09 | -0.07 | -1.14 | 6.11 | 6.13 | 6.07 | 261128 |
| 1713216000 | 6.16 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.12 | 245547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
