Kingspan Group (CDI) (KGP) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingspan Group (CDI)

Date Open High Low Close* Volume
08/08/2012 6.45p 6.72p 6.44p 6.72p 9926
07/08/2012 6.62p 6.65p 6.45p 6.55p 8463
06/08/2012 6.71p 6.71p 6.60p 6.60p 10393
03/08/2012 6.54p 6.70p 6.54p 6.69p 11499
02/08/2012 6.75p 6.75p 6.44p 6.61p 8961
01/08/2012 6.50p 6.72p 6.45p 6.72p 17016
31/07/2012 6.59p 6.59p 6.47p 6.50p 29336
30/07/2012 6.65p 6.76p 6.55p 6.60p 5114
27/07/2012 6.66p 6.67p 6.59p 6.59p 4105
26/07/2012 6.50p 6.75p 6.50p 6.68p 16200
25/07/2012 6.64p 6.65p 6.49p 6.55p 4784
24/07/2012 6.50p 6.53p 6.47p 6.53p 7441
23/07/2012 6.75p 6.79p 6.62p 6.64p 11604
20/07/2012 6.64p 6.88p 6.64p 6.84p 14394
19/07/2012 6.49p 6.85p 6.45p 6.75p 39329
18/07/2012 6.33p 6.49p 6.28p 6.45p 24073
17/07/2012 6.45p 6.45p 6.30p 6.35p 16957
16/07/2012 6.50p 6.50p 6.39p 6.40p 7506
13/07/2012 6.45p 6.46p 6.33p 6.45p 4078
12/07/2012 6.50p 6.51p 6.45p 6.49p 25140
11/07/2012 6.48p 6.51p 6.45p 6.50p 7013
10/07/2012 6.55p 6.55p 6.45p 6.50p 3373
09/07/2012 6.60p 6.71p 6.60p 6.64p 3236
06/07/2012 6.77p 6.82p 6.61p 6.68p 11029
05/07/2012 6.78p 6.83p 6.75p 6.82p 5373
04/07/2012 6.68p 6.78p 6.68p 6.75p 6400
03/07/2012 6.60p 6.66p 6.59p 6.66p 11235
02/07/2012 6.50p 6.60p 6.45p 6.51p 11769
29/06/2012 6.37p 6.48p 6.31p 6.40p 48660
28/06/2012 6.34p 6.34p 6.27p 6.27p 2134
27/06/2012 6.35p 6.37p 6.26p 6.28p 7139
26/06/2012 6.23p 6.35p 6.19p 6.30p 4544
25/06/2012 6.40p 6.40p 6.22p 6.22p 4634
22/06/2012 6.48p 6.50p 6.25p 6.28p 11306
21/06/2012 6.55p 6.55p 6.49p 6.50p 3742
20/06/2012 6.63p 6.63p 6.50p 6.55p 7697
19/06/2012 6.62p 6.63p 6.59p 6.63p 8962
18/06/2012 6.74p 6.76p 6.57p 6.57p 3155
15/06/2012 6.46p 6.70p 6.46p 6.65p 20432
14/06/2012 6.55p 6.71p 6.47p 6.47p 3991
13/06/2012 6.60p 6.60p 6.47p 6.52p 8885
12/06/2012 6.91p 6.91p 6.50p 6.50p 7441
11/06/2012 6.78p 6.83p 6.69p 6.74p 26446
08/06/2012 6.50p 6.73p 6.50p 6.73p 18079
07/06/2012 6.55p 6.60p 6.47p 6.52p 75542
06/06/2012 6.70p 6.78p 6.60p 6.65p 36417
01/06/2012 6.89p 6.89p 6.60p 6.68p 120351
31/05/2012 6.97p 7.01p 6.75p 6.75p 33210
30/05/2012 7.25p 7.25p 6.90p 6.94p 8248
29/05/2012 7.40p 7.40p 7.05p 7.10p 17288
28/05/2012 7.20p 7.20p 7.07p 7.07p 13727
25/05/2012 7.30p 7.30p 7.12p 7.12p 5798
24/05/2012 7.29p 7.32p 7.20p 7.24p 12788
23/05/2012 7.30p 7.39p 7.21p 7.23p 15005
22/05/2012 7.25p 7.40p 7.23p 7.38p 9407
21/05/2012 7.38p 7.47p 7.23p 7.30p 28246
18/05/2012 7.25p 7.31p 7.21p 7.26p 20114
17/05/2012 7.41p 7.45p 7.25p 7.35p 22100
16/05/2012 7.32p 7.39p 7.30p 7.33p 8480
15/05/2012 7.42p 7.43p 7.38p 7.40p 4954
14/05/2012 7.53p 7.53p 7.34p 7.36p 91040
11/05/2012 7.50p 7.61p 7.40p 7.40p 17608
10/05/2012 7.26p 7.55p 7.26p 7.43p 14627
09/05/2012 7.35p 7.44p 7.34p 7.35p 10605
08/05/2012 7.65p 7.86p 7.30p 7.30p 74637
04/05/2012 7.86p 7.86p 7.59p 7.63p 13441
03/05/2012 7.85p 7.87p 7.79p 7.86p 3242
02/05/2012 7.95p 7.95p 7.82p 7.89p 10097
01/05/2012 7.80p 7.89p 7.80p 7.84p 1664
30/04/2012 7.85p 7.87p 7.80p 7.87p 1238
27/04/2012 7.77p 7.85p 7.70p 7.70p 28852
26/04/2012 7.72p 7.76p 7.60p 7.60p 4650
25/04/2012 7.73p 7.73p 7.65p 7.72p 16684
24/04/2012 7.51p 7.80p 7.51p 7.80p 8935
23/04/2012 7.70p 7.70p 7.59p 7.60p 55041
20/04/2012 7.70p 7.70p 7.50p 7.62p 52913
19/04/2012 7.80p 7.81p 7.63p 7.63p 72011
18/04/2012 7.72p 7.75p 7.54p 7.63p 17000
17/04/2012 7.62p 7.70p 7.60p 7.70p 27334
16/04/2012 7.45p 7.73p 7.45p 7.55p 12877
13/04/2012 7.65p 7.73p 7.55p 7.57p 39950
12/04/2012 7.50p 7.65p 7.35p 7.61p 46586
11/04/2012 7.35p 7.47p 7.35p 7.40p 1970
10/04/2012 7.49p 7.49p 7.35p 7.40p 20808
05/04/2012 7.51p 7.58p 7.45p 7.58p 24471
04/04/2012 7.74p 7.74p 7.60p 7.61p 13145
03/04/2012 7.75p 7.81p 7.66p 7.77p 7664
02/04/2012 7.82p 7.82p 7.63p 7.75p 12037
30/03/2012 7.74p 7.82p 7.70p 7.76p 30339
29/03/2012 7.75p 7.88p 7.67p 7.70p 10087
28/03/2012 7.85p 7.92p 7.69p 7.88p 20283
27/03/2012 7.93p 8.00p 7.86p 8.00p 70973
26/03/2012 7.88p 7.95p 7.78p 7.84p 106823
23/03/2012 7.95p 7.95p 7.80p 7.85p 14254
22/03/2012 7.97p 8.00p 7.93p 7.94p 20946
21/03/2012 8.10p 8.18p 7.96p 8.00p 25300
20/03/2012 8.16p 8.16p 8.07p 8.07p 30181
19/03/2012 8.20p 8.20p 8.05p 8.16p 10510
16/03/2012 8.13p 8.26p 8.13p 8.20p 36513
15/03/2012 8.11p 8.11p 8.07p 8.10p 53279
14/03/2012 8.20p 8.23p 8.04p 8.12p 17497
13/03/2012 8.05p 8.30p 7.85p 8.23p 223391
12/03/2012 8.29p 8.29p 8.05p 8.06p 36280
09/03/2012 8.11p 8.37p 8.10p 8.37p 18063
08/03/2012 8.24p 8.30p 8.20p 8.28p 64213
07/03/2012 8.06p 8.13p 7.80p 8.07p 10549
06/03/2012 8.23p 8.23p 7.88p 7.90p 30841
05/03/2012 8.01p 8.30p 8.01p 8.15p 75400
02/03/2012 8.01p 8.21p 8.01p 8.15p 104040
01/03/2012 8.10p 8.25p 8.10p 8.14p 31137
29/02/2012 8.12p 8.15p 8.03p 8.15p 54452
28/02/2012 8.10p 8.25p 8.05p 8.12p 24285
27/02/2012 8.00p 8.18p 8.00p 8.05p 55392
24/02/2012 7.80p 7.97p 7.73p 7.97p 22700
23/02/2012 7.70p 7.77p 7.70p 7.74p 21737
22/02/2012 7.71p 7.75p 7.66p 7.75p 7914
21/02/2012 7.49p 7.73p 7.47p 7.51p 25044
20/02/2012 7.50p 7.82p 7.50p 7.63p 37104
17/02/2012 7.31p 7.47p 7.28p 7.28p 10382
16/02/2012 7.28p 7.40p 7.20p 7.37p 10490
15/02/2012 7.30p 7.31p 7.20p 7.25p 25093
14/02/2012 7.20p 7.29p 7.20p 7.29p 1467
13/02/2012 7.22p 7.28p 7.15p 7.28p 9269
10/02/2012 7.28p 7.35p 7.22p 7.24p 6102
09/02/2012 7.30p 7.36p 7.20p 7.20p 12687
08/02/2012 7.20p 7.40p 7.15p 7.27p 10461
07/02/2012 7.33p 7.33p 7.15p 7.30p 7247
06/02/2012 7.25p 7.40p 7.19p 7.30p 10148
03/02/2012 7.13p 7.25p 7.12p 7.22p 13744
02/02/2012 7.30p 7.35p 7.23p 7.23p 14252
01/02/2012 7.14p 7.50p 7.14p 7.30p 56695
31/01/2012 7.14p 7.23p 7.05p 7.16p 48258
30/01/2012 7.10p 7.16p 6.99p 7.03p 10328
27/01/2012 7.18p 7.20p 7.08p 7.20p 8564
26/01/2012 6.80p 7.14p 6.80p 7.14p 496874
25/01/2012 6.90p 7.00p 6.80p 6.92p 21229
24/01/2012 7.07p 7.07p 6.93p 6.93p 21898
23/01/2012 6.93p 7.06p 6.90p 7.06p 13738
20/01/2012 6.80p 7.05p 6.80p 6.94p 38803
19/01/2012 6.80p 6.85p 6.70p 6.84p 15100
18/01/2012 6.80p 6.80p 6.67p 6.70p 9085
17/01/2012 6.80p 7.00p 6.70p 6.73p 34079
16/01/2012 6.75p 6.81p 6.70p 6.74p 21717
13/01/2012 6.70p 6.90p 6.60p 6.80p 21392
12/01/2012 6.78p 6.90p 6.77p 6.77p 15511
11/01/2012 6.65p 6.72p 6.55p 6.60p 22282
10/01/2012 6.55p 6.80p 6.50p 6.66p 28211
09/01/2012 6.50p 6.61p 6.49p 6.59p 10763
06/01/2012 6.50p 6.60p 6.50p 6.56p 41266
05/01/2012 6.50p 6.60p 6.50p 6.50p 5825
04/01/2012 6.54p 6.60p 6.50p 6.57p 13955
03/01/2012 6.42p 6.50p 6.35p 6.50p 3459
30/12/2011 6.24p 6.39p 6.24p 6.39p 36959
29/12/2011 6.27p 6.39p 6.10p 6.18p 20831
28/12/2011 6.50p 6.50p 6.33p 6.35p 6523
23/12/2011 6.45p 6.45p 6.39p 6.39p 1019
22/12/2011 6.43p 6.60p 6.40p 6.47p 7072
21/12/2011 6.20p 6.50p 6.20p 6.40p 44706
20/12/2011 6.10p 6.20p 5.99p 6.07p 9291
19/12/2011 6.10p 6.25p 6.10p 6.16p 780
16/12/2011 6.05p 6.31p 6.05p 6.15p 19234
15/12/2011 6.14p 6.30p 6.08p 6.19p 22897
14/12/2011 6.35p 6.35p 6.18p 6.20p 18053
13/12/2011 6.65p 6.70p 6.40p 6.45p 22346
12/12/2011 6.70p 6.74p 6.64p 6.70p 9237
09/12/2011 6.59p 6.76p 6.58p 6.72p 30426
08/12/2011 6.75p 6.78p 6.63p 6.74p 38521
07/12/2011 6.90p 6.90p 6.70p 6.80p 18731
06/12/2011 6.72p 6.75p 6.63p 6.71p 5667
05/12/2011 6.53p 7.10p 6.53p 6.80p 52915
02/12/2011 6.49p 6.57p 6.40p 6.50p 20049
01/12/2011 6.43p 6.50p 6.40p 6.43p 14879
30/11/2011 6.41p 6.64p 6.25p 6.50p 89160
29/11/2011 6.30p 6.40p 6.26p 6.40p 3960
28/11/2011 6.14p 6.40p 6.14p 6.36p 57039
25/11/2011 6.01p 6.01p 6.00p 6.00p 708
24/11/2011 5.88p 6.11p 5.81p 6.01p 15140
23/11/2011 5.84p 5.88p 5.74p 5.85p 13026
22/11/2011 5.75p 5.80p 5.68p 5.75p 13965
21/11/2011 5.80p 5.80p 5.74p 5.74p 2790
18/11/2011 6.00p 6.00p 5.82p 5.94p 7948
17/11/2011 6.05p 6.05p 5.80p 5.81p 9547
16/11/2011 6.02p 6.10p 6.00p 6.06p 7130
15/11/2011 6.18p 6.23p 6.09p 6.11p 37078
14/11/2011 6.10p 6.21p 6.10p 6.11p 11457
11/11/2011 5.90p 6.13p 5.86p 5.90p 20998
10/11/2011 5.99p 6.05p 5.87p 6.05p 19812
09/11/2011 6.32p 6.32p 6.02p 6.13p 15103
08/11/2011 6.31p 6.36p 6.30p 6.30p 2238
07/11/2011 6.50p 6.50p 6.30p 6.40p 22671
04/11/2011 6.38p 6.47p 6.35p 6.36p 20200
03/11/2011 6.07p 6.47p 5.97p 6.40p 81406
02/11/2011 6.20p 6.20p 6.07p 6.07p 21873
01/11/2011 6.42p 6.46p 5.94p 5.95p 73849
31/10/2011 6.35p 6.56p 6.30p 6.48p 14140
28/10/2011 6.41p 6.50p 6.33p 6.34p 9692
27/10/2011 6.18p 6.41p 6.10p 6.38p 52098
26/10/2011 6.05p 6.10p 6.00p 6.04p 14523
25/10/2011 5.99p 6.20p 5.98p 6.06p 6310
24/10/2011 6.00p 6.03p 5.92p 5.98p 67088

*Close Price adjusted for both dividends and splits