Share Name Share Symbol Market Type Share ISIN Share Description
Kinder Morgan O LSE:0JR2 London Ordinary Share US49456B1017 KINDER MORGAN ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.09 -0.54% $16.66 $0.00 $0.00 - - - 0 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Kinder Morgan O (0JR2) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201816.659999-0.09-0.54%16.65999916.6599990
22 Feb 201816.75-0.25-1.47%16.7516.751,140
21 Feb 201817-0.06-0.35%17170
20 Feb 201817.0599990.000.00%17.05999917.05999955
19 Feb 201817.059999-0.25-1.44%17.05999917.0599990
16 Feb 201817.310001-0.14-0.80%17.31000117.31000163,400
15 Feb 201817.449998+0.06+0.35%17.44999817.4499980
14 Feb 201817.390001+0.09+0.52%17.39000117.3900010
13 Feb 201817.299999+0.06+0.35%17.29999917.29999945,001
12 Feb 201817.239999+0.44+2.62%17.23999917.2399993,751
09 Feb 201816.799999-0.49-2.83%16.79999916.7999992,510
08 Feb 201817.289999-0.04-0.23%17.28999917.289999500
07 Feb 201817.329999-0.17-0.97%17.32999917.32999920
06 Feb 201817.50.000.00%17.517.50
05 Feb 201817.5-0.56-3.10%17.517.5176
02 Feb 201818.059999-0.17-0.93%18.05999918.059999299
01 Feb 201818.2300010.000.00%18.23000118.23000168,690
31 Jan 201818.230001-0.48-2.57%18.23000118.230001113
30 Jan 201818.71-0.06-0.32%18.7118.71863
29 Jan 201818.769998-0.05-0.27%18.76999818.7699980
26 Jan 201818.819999-0.32-1.67%18.81999918.819999147
25 Jan 201819.139999-0.31-1.59%19.13999919.1399990
24 Jan 201819.449998-0.18-0.92%19.44999819.4499980
Download more Kinder Morgan O Historical Data

Kinder Morgan O (0JR2) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week17.3117.3116.7517.29995563k22k-0.65-3.76%
1 Month18.8218.8216.7517.64392069k13k-2.16-11.48%
3 Months15.31319.6315.31318.390620227k25k1.3478.80%
6 Months15.31319.6315.31318.390620227k25k1.3478.80%
1 Year15.31319.6315.31318.390620227k25k1.3478.80%
3 Years15.31319.6315.31318.390620227k25k1.3478.80%
5 Years15.31319.6315.31318.390620227k25k1.3478.80%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180224 14:27:15