UK markets closed

Kinder Morgan, Inc. (0JR2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.80+0.04 (+0.21%)
At close: 05:48PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.8518.8518.6818.8018.802,743
24 Apr 202418.8118.8118.5118.7618.761,910
23 Apr 202418.8018.8518.6918.7818.784,583
22 Apr 202418.8418.9018.5918.9018.9066,356
19 Apr 202418.3418.8918.2518.7818.7811,900
18 Apr 202417.9518.3517.9518.2018.2010,972
17 Apr 202417.7717.9217.7117.8317.8390,802
16 Apr 202417.9717.9917.6117.6917.697,580
15 Apr 202418.2918.3217.9717.9717.9718,960
12 Apr 202418.4218.5318.2018.2018.208,664
11 Apr 202418.4018.4018.1518.3318.334,116
10 Apr 202418.3418.3718.2018.3018.303,835
09 Apr 202418.4818.4918.3618.4218.42185,384
08 Apr 202418.4818.6218.4418.5218.52406,964
05 Apr 202418.4618.4818.2318.4518.454,255
04 Apr 202418.6418.7218.4918.4918.4912,241
03 Apr 202418.4518.5518.4418.5018.504,060
02 Apr 202418.4618.5018.3218.3318.338,218
28 Mar 202418.2718.4118.1518.4018.406,425
27 Mar 202417.9018.0817.9018.0818.084,345
26 Mar 202417.9817.9917.9117.9717.974,707
25 Mar 202418.0418.1117.9217.9417.942,865
22 Mar 202418.1818.1918.0618.0718.073,057
21 Mar 202418.0718.3018.0218.1218.126,531
20 Mar 202417.9318.0617.8418.0618.063,669
19 Mar 202417.7417.8717.6717.8717.873,003
18 Mar 202417.6717.6717.5517.5917.5915,434
15 Mar 202417.7117.7717.6117.6817.6810,427
14 Mar 202417.7517.8117.5017.5017.5019,873
13 Mar 202418.0018.1017.8917.9417.941,908
12 Mar 202417.9718.0017.9217.9317.931,515
11 Mar 202417.8317.9317.7617.8817.888,098
08 Mar 202417.8617.9217.8017.8317.832,766
07 Mar 202417.8417.9517.8317.9317.935,455
06 Mar 202417.7717.9117.7217.8617.86381,032
05 Mar 202417.6217.8417.5717.8217.8232,407
04 Mar 202417.4817.6117.4417.5817.589,571
01 Mar 202417.3917.4917.3317.4817.487,742
29 Feb 202417.2817.4317.2117.4217.4217,026
28 Feb 202417.1517.2517.0317.1317.131,944
27 Feb 202417.2117.2117.0617.1417.149,770
26 Feb 202417.2017.2717.1317.1317.136,380
23 Feb 202417.1817.3217.1817.2717.274,691
22 Feb 202417.2317.2917.1917.2517.253,066
21 Feb 202417.1417.4017.1117.4017.405,423
20 Feb 202417.1217.2117.0517.0617.0612,763
19 Feb 2024------
16 Feb 202416.9717.1716.9217.1617.165,628
15 Feb 202416.6317.0016.5017.0017.0011,745
14 Feb 202416.5816.6416.5316.5416.541,451
13 Feb 202416.8916.8916.5016.5316.5328,621
12 Feb 202416.6216.8216.6216.8216.829,179
09 Feb 202416.6316.7216.5516.6016.603,678
08 Feb 202416.6116.7116.5716.6116.615,514
07 Feb 202416.7416.7516.5316.6316.631,879
06 Feb 202416.6716.7216.6116.7016.703,238
05 Feb 202416.8116.8116.6416.7016.7014,590
02 Feb 202416.9316.9716.7416.8816.883,819
01 Feb 202416.9217.1816.8817.1417.1414,304
31 Jan 202417.2217.2217.0617.0817.084,309
30 Jan 202417.0317.1917.0117.1917.19881,951
30 Jan 20240.2825 Dividend
29 Jan 202417.4317.4517.2717.2817.004,587
26 Jan 202417.3317.4617.3117.4317.153,700
25 Jan 202416.8917.2716.8917.2616.983,338
24 Jan 202417.0617.1116.8616.9216.645,365
23 Jan 202417.1517.1817.0417.0716.794,119
22 Jan 202417.2117.2917.1317.1316.854,531
19 Jan 202417.3617.3617.1217.1716.897,701
18 Jan 202417.4217.4917.1017.2316.958,974
17 Jan 202417.7217.8317.5017.5417.256,229
16 Jan 202417.9717.9717.8217.8417.551,204
15 Jan 2024------
12 Jan 202418.1318.1317.9117.9417.653,274
11 Jan 202417.9717.9717.7017.7017.412,485
10 Jan 202418.0218.0517.9418.0017.715,634
09 Jan 202417.9818.1517.9818.0617.763,302
08 Jan 202417.8918.0417.8218.0017.707,699
05 Jan 202417.9518.0817.8817.9617.6766,448
04 Jan 202418.0918.2317.9617.9717.674,216
03 Jan 202417.8318.0617.7818.0517.7521,753
02 Jan 202417.6917.8917.6817.8117.5113,028
29 Dec 202317.6617.7017.5817.6117.323,437
28 Dec 202317.7317.7917.6417.6817.392,511
27 Dec 202317.7717.8517.7717.8317.54277
22 Dec 202317.7817.8017.6917.7417.451,223
21 Dec 202317.4917.6317.0017.5417.25500
20 Dec 202317.6417.7317.6017.7117.428,411
19 Dec 202317.6217.7017.5617.6617.371,887
18 Dec 202317.7117.8217.5917.5917.303,036
15 Dec 202317.5517.6017.4417.5217.232,553
14 Dec 202317.4817.8517.4817.7217.43345,073
13 Dec 202317.1817.2317.1417.1616.88348
12 Dec 202317.4717.5117.1717.1916.912,196
11 Dec 202317.6717.6717.5517.5517.262,517
08 Dec 202317.5717.6817.5317.6817.39458
07 Dec 202317.6217.6517.4617.5117.221,401
06 Dec 202317.4417.6817.4417.6117.336,539
05 Dec 202317.8517.8817.5517.5617.272,435
04 Dec 202317.7017.8917.6917.8017.5121,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...