Kingfisher plc (KGFHF)
OTCMKTS
· Delayed Price · Currency is USD
4.330
0.00 (0.00%)
Sep 24, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | 4.25% | 3,123 |
| Sep 25, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.08% | 300 |
| Sep 24, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Sep 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.34% | 36,800 |
| Sep 20, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -5.90% | 12,544 |
| Sep 19, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 18, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 22.16% | 439 |
| Sep 17, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 439 |
| Sep 16, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 439 |
| Sep 13, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 12, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 11, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | 439 |
| Sep 10, 2024 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | - | 3,448 |
| Sep 9, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 3,700 |
| Sep 6, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 5, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.29% | 700 |
| Sep 4, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Sep 3, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 16 |
| Aug 30, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 29, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 28, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | 1,700 |
| Aug 27, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Aug 26, 2024 | 4.15 | 4.15 | 3.77 | 3.77 | 3.77 | 9.28% | 634 |
| Aug 23, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 22, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 21, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 20, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 19, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 16, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 15, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | 600 |
| Aug 14, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 13, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 12, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 9, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.24% | 28,304 |
| Aug 8, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 7, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 719 |
| Aug 6, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 5, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 2, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.87% | 100 |
| Aug 1, 2024 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | - | 2,715 |
| Jul 31, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 30, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 29, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 548 |
| Jul 26, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 25, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 24, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 23, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 22, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 19, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 500 |
| Jul 18, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 17, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 16, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.81% | 1,002 |
| Jul 15, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 12, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 11, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 10, 2024 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | 5.57% | 4,614 |
| Jul 9, 2024 | 3.43 | 3.43 | 3.23 | 3.23 | 3.23 | 4.19% | 6,235 |
| Jul 8, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 5, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 3, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 2, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 3,000 |
| Jul 1, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | 612 |
| Jun 28, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,000 |
| Jun 27, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 26, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 25, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | 500 |
| Jun 24, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.67% | 500 |
| Jun 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.81% | 1,200 |
| Jun 20, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 18, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 17, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 14, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 13, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | 621 |
| Jun 12, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Jun 11, 2024 | 3.12 | 3.31 | 3.12 | 3.31 | 3.31 | 0.30% | 2,006 |
| Jun 10, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 5,800 |
| Jun 7, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.90% | 1,500 |
| Jun 6, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 5, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 113 |
| Jun 4, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | 1,300 |
| Jun 3, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 31, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 30, 2024 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -1.76% | 257,343 |
| May 29, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| May 28, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| May 24, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 23, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 22, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 21, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 20, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 17, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 16, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 15, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -5.82% | 3,933 |
| May 14, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 21.55% | 800 |
| May 13, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |
| May 10, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |
| May 9, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |
| May 8, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | 8,100 |
| May 7, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |
| May 6, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.87 | - | - |