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
21/10/2011 6.10p 6.19p 5.95p 5.95p 20480
20/10/2011 6.25p 6.35p 5.95p 5.95p 31706
19/10/2011 6.32p 6.35p 6.22p 6.28p 7796
18/10/2011 6.40p 6.40p 6.14p 6.20p 24463
17/10/2011 6.41p 6.55p 6.29p 6.34p 15249
14/10/2011 6.28p 6.36p 6.25p 6.35p 13023
13/10/2011 6.30p 6.31p 6.24p 6.28p 6317
12/10/2011 6.15p 6.30p 6.15p 6.24p 6818
11/10/2011 6.19p 6.19p 6.09p 6.09p 5914
10/10/2011 6.13p 6.20p 6.13p 6.15p 5159
07/10/2011 6.20p 6.30p 6.04p 6.15p 24688
06/10/2011 6.15p 6.24p 6.11p 6.21p 18126
05/10/2011 5.87p 6.01p 5.87p 6.00p 6522
04/10/2011 5.97p 6.08p 5.75p 5.80p 59129
03/10/2011 6.08p 6.12p 6.07p 6.10p 4479
30/09/2011 6.08p 6.25p 6.08p 6.16p 34000
29/09/2011 6.05p 6.15p 5.99p 6.15p 9642
28/09/2011 6.12p 6.25p 6.01p 6.09p 10241
27/09/2011 6.05p 6.09p 5.98p 6.03p 14477
26/09/2011 5.92p 6.01p 5.90p 5.94p 1872
23/09/2011 6.04p 6.05p 5.93p 5.94p 9524
22/09/2011 6.17p 6.25p 6.00p 6.08p 22384
21/09/2011 6.34p 6.45p 6.10p 6.10p 17204
20/09/2011 6.29p 6.35p 6.23p 6.23p 13505
19/09/2011 6.50p 6.50p 6.25p 6.27p 23523
16/09/2011 6.44p 6.75p 6.39p 6.58p 32868
15/09/2011 6.10p 6.29p 6.10p 6.25p 8259
14/09/2011 6.10p 6.20p 6.00p 6.14p 5798
13/09/2011 6.05p 6.15p 6.05p 6.08p 8016
12/09/2011 6.10p 6.19p 6.00p 6.02p 5643
09/09/2011 6.21p 6.23p 6.15p 6.23p 1917
08/09/2011 6.20p 6.30p 6.14p 6.15p 10914
07/09/2011 6.23p 6.35p 6.18p 6.24p 17108
06/09/2011 6.11p 6.15p 6.00p 6.00p 11565
05/09/2011 6.07p 6.07p 5.99p 6.00p 13576
02/09/2011 6.20p 6.30p 6.14p 6.30p 14117
01/09/2011 6.08p 6.26p 6.08p 6.26p 9124
31/08/2011 6.00p 6.25p 6.00p 6.16p 23237
30/08/2011 5.90p 6.15p 5.89p 6.05p 18801
26/08/2011 5.93p 5.93p 5.73p 5.80p 11849
25/08/2011 6.14p 6.20p 5.94p 5.94p 8123
24/08/2011 6.10p 6.19p 6.05p 6.06p 16703
23/08/2011 6.22p 6.22p 6.00p 6.10p 24318
22/08/2011 6.00p 6.43p 5.75p 6.10p 37659
19/08/2011 5.81p 5.97p 5.55p 5.90p 15909
18/08/2011 6.15p 6.15p 5.90p 5.91p 7416
17/08/2011 6.20p 6.33p 6.20p 6.22p 15955
16/08/2011 6.18p 6.25p 6.14p 6.22p 21638
15/08/2011 6.40p 6.40p 6.21p 6.27p 20925
12/08/2011 6.45p 6.50p 6.33p 6.38p 5064
11/08/2011 6.03p 6.47p 6.01p 6.47p 60941
10/08/2011 5.80p 6.07p 5.67p 5.92p 21533
09/08/2011 5.57p 5.75p 5.55p 5.70p 5539
08/08/2011 5.90p 5.90p 5.60p 5.65p 25012
05/08/2011 5.77p 6.09p 5.66p 5.97p 62649
04/08/2011 6.46p 6.55p 5.68p 5.85p 38401
03/08/2011 6.67p 6.69p 6.40p 6.45p 17382
02/08/2011 6.85p 6.85p 6.58p 6.67p 18482
01/08/2011 6.85p 7.00p 6.85p 6.94p 12213
29/07/2011 7.00p 7.00p 6.91p 7.00p 34972
28/07/2011 6.86p 6.99p 6.81p 6.97p 26913
27/07/2011 7.00p 7.00p 6.91p 6.97p 6059
26/07/2011 6.96p 7.03p 6.90p 7.00p 37770
25/07/2011 7.00p 7.00p 6.89p 6.91p 10873
22/07/2011 7.00p 7.00p 6.86p 6.87p 5506
21/07/2011 6.88p 6.95p 6.88p 6.93p 2334
20/07/2011 6.79p 6.85p 6.71p 6.82p 16766
19/07/2011 6.63p 6.75p 6.50p 6.67p 24069
18/07/2011 6.79p 6.79p 6.72p 6.72p 3632
15/07/2011 6.88p 6.88p 6.80p 6.84p 1587
14/07/2011 6.85p 6.90p 6.85p 6.88p 6132
13/07/2011 6.78p 6.84p 6.78p 6.84p 2995
12/07/2011 6.90p 6.96p 6.80p 6.96p 9423
11/07/2011 7.11p 7.11p 6.94p 7.08p 15754
08/07/2011 7.11p 7.24p 7.09p 7.09p 27529
07/07/2011 7.30p 7.30p 7.20p 7.25p 36523
06/07/2011 7.25p 7.30p 7.12p 7.21p 40004
05/07/2011 7.29p 7.39p 7.24p 7.39p 29803
04/07/2011 7.15p 7.38p 7.15p 7.36p 13325
01/07/2011 6.93p 7.14p 6.87p 7.10p 29298
30/06/2011 6.87p 6.91p 6.83p 6.90p 25534
29/06/2011 6.87p 7.00p 6.83p 6.83p 37936
28/06/2011 7.02p 7.05p 6.90p 6.90p 14244
27/06/2011 6.88p 6.99p 6.88p 6.98p 12027
24/06/2011 6.86p 6.91p 6.84p 6.85p 11877
23/06/2011 6.98p 6.99p 6.83p 6.89p 19925
22/06/2011 7.08p 7.13p 6.98p 7.00p 40661
21/06/2011 7.08p 7.11p 6.90p 6.90p 15720
20/06/2011 7.06p 7.08p 7.02p 7.05p 9028
17/06/2011 7.08p 7.20p 7.08p 7.18p 17780
16/06/2011 7.05p 7.13p 7.05p 7.11p 3343
15/06/2011 7.17p 7.18p 7.10p 7.13p 5415
14/06/2011 7.05p 7.28p 7.05p 7.26p 9124
13/06/2011 7.05p 7.14p 7.05p 7.10p 6860
10/06/2011 7.10p 7.26p 7.05p 7.18p 22649
09/06/2011 7.04p 7.10p 7.04p 7.10p 7381
08/06/2011 7.20p 7.20p 7.00p 7.01p 32129
07/06/2011 7.23p 7.23p 7.00p 7.05p 36504
06/06/2011 7.05p 7.07p 7.00p 7.07p 32061
03/06/2011 7.16p 7.20p 7.10p 7.10p 25530
02/06/2011 7.25p 7.25p 7.13p 7.20p 21147
01/06/2011 7.24p 7.25p 7.15p 7.23p 61009
31/05/2011 7.00p 7.12p 7.00p 7.00p 24754
27/05/2011 7.13p 7.13p 7.00p 7.05p 6656
26/05/2011 7.10p 7.10p 6.96p 7.00p 11055
25/05/2011 7.09p 7.23p 6.95p 7.15p 29546
24/05/2011 6.92p 6.97p 6.85p 6.87p 14907
23/05/2011 7.02p 7.05p 6.86p 6.90p 16120
20/05/2011 7.20p 7.20p 7.00p 7.01p 26571
19/05/2011 7.10p 7.17p 7.00p 7.00p 81285
18/05/2011 7.10p 7.10p 7.00p 7.03p 25808
17/05/2011 7.00p 7.04p 6.85p 7.00p 48410
16/05/2011 7.00p 7.10p 6.87p 6.96p 16651
13/05/2011 6.95p 7.18p 6.94p 7.10p 23336
12/05/2011 6.70p 6.92p 6.66p 6.90p 39776
11/05/2011 6.60p 6.62p 6.55p 6.62p 9791
10/05/2011 6.43p 6.57p 6.42p 6.55p 11055
09/05/2011 6.45p 6.55p 6.35p 6.41p 45319
06/05/2011 6.41p 6.55p 6.35p 6.55p 29806
05/05/2011 6.48p 6.54p 6.43p 6.54p 8358
04/05/2011 6.55p 6.57p 6.40p 6.50p 21585
03/05/2011 6.56p 6.59p 6.52p 6.56p 14909
28/04/2011 6.58p 6.62p 6.49p 6.53p 6931
27/04/2011 6.73p 6.79p 6.58p 6.59p 17104
26/04/2011 6.68p 6.77p 6.64p 6.68p 3566
21/04/2011 6.70p 6.77p 6.58p 6.63p 22930
20/04/2011 6.64p 6.69p 6.54p 6.59p 54809
19/04/2011 6.51p 6.59p 6.45p 6.54p 53071
18/04/2011 6.57p 6.57p 6.50p 6.53p 6121
15/04/2011 6.59p 6.60p 6.59p 6.59p 1634
14/04/2011 6.50p 6.55p 6.39p 6.55p 12064
13/04/2011 6.40p 6.60p 6.40p 6.52p 37150
12/04/2011 6.46p 6.53p 6.35p 6.40p 32927
11/04/2011 6.42p 6.48p 6.39p 6.40p 6388
08/04/2011 6.55p 6.60p 6.48p 6.50p 13514
07/04/2011 6.50p 6.56p 6.45p 6.49p 6115
06/04/2011 6.36p 6.50p 6.35p 6.45p 24441
05/04/2011 6.40p 6.41p 6.34p 6.41p 59839
04/04/2011 6.42p 6.50p 6.36p 6.40p 87728
01/04/2011 6.38p 6.45p 6.29p 6.40p 22239
31/03/2011 6.30p 6.40p 6.25p 6.40p 38178
30/03/2011 6.35p 6.44p 6.31p 6.31p 36885
29/03/2011 6.40p 6.40p 6.30p 6.30p 40909
28/03/2011 6.35p 6.46p 6.35p 6.45p 7797
25/03/2011 6.45p 6.50p 6.39p 6.41p 30599
24/03/2011 6.21p 6.34p 6.16p 6.30p 61481
23/03/2011 6.18p 6.18p 6.05p 6.09p 53296
22/03/2011 6.37p 6.42p 6.10p 6.18p 28349
21/03/2011 6.54p 6.56p 6.31p 6.33p 25640
18/03/2011 6.46p 6.58p 6.40p 6.51p 10151
17/03/2011 6.31p 6.57p 6.03p 6.57p 14318
16/03/2011 6.22p 6.22p 6.01p 6.03p 6875
15/03/2011 6.06p 6.18p 5.92p 6.05p 7956
14/03/2011 6.28p 6.35p 6.20p 6.20p 37274
11/03/2011 6.30p 6.38p 6.22p 6.22p 57037
10/03/2011 6.60p 6.60p 6.32p 6.32p 15133
09/03/2011 6.75p 6.75p 6.59p 6.59p 9859
08/03/2011 6.60p 6.70p 6.55p 6.66p 38094
07/03/2011 6.57p 6.65p 6.55p 6.60p 3412
04/03/2011 6.81p 6.98p 6.60p 6.63p 35653
03/03/2011 7.00p 7.00p 6.81p 6.84p 3921
02/03/2011 6.88p 6.88p 6.84p 6.85p 38601
01/03/2011 7.05p 7.15p 6.88p 6.96p 32409
28/02/2011 6.75p 7.10p 6.75p 6.95p 33978
25/02/2011 6.50p 6.75p 6.50p 6.70p 54001
24/02/2011 6.58p 6.70p 6.58p 6.64p 13314
23/02/2011 6.50p 6.65p 6.45p 6.65p 8801
22/02/2011 6.53p 6.65p 6.44p 6.55p 8852
21/02/2011 6.65p 6.68p 6.58p 6.58p 7290
18/02/2011 6.60p 6.66p 6.58p 6.59p 15549
17/02/2011 6.65p 6.67p 6.59p 6.61p 5596
16/02/2011 6.59p 6.69p 6.59p 6.68p 3021
15/02/2011 6.60p 6.60p 6.52p 6.53p 123691
14/02/2011 6.20p 6.69p 6.09p 6.60p 30823
11/02/2011 6.45p 6.45p 6.30p 6.38p 13229
10/02/2011 6.58p 6.58p 6.40p 6.43p 10629
09/02/2011 6.63p 6.75p 6.55p 6.55p 18139
08/02/2011 6.65p 6.76p 6.60p 6.62p 11124
07/02/2011 6.79p 6.91p 6.70p 6.75p 43958
04/02/2011 6.68p 6.85p 6.64p 6.68p 85536
03/02/2011 6.54p 6.61p 6.30p 6.61p 28153
02/02/2011 6.64p 6.75p 6.48p 6.48p 93654
01/02/2011 6.71p 6.71p 6.55p 6.60p 46627
31/01/2011 6.56p 6.65p 6.50p 6.55p 77487
28/01/2011 6.80p 6.80p 6.71p 6.75p 45480
27/01/2011 6.76p 6.90p 6.60p 6.68p 77485
26/01/2011 7.05p 7.10p 6.91p 7.07p 9142
25/01/2011 7.15p 7.20p 7.15p 7.18p 10225
24/01/2011 7.10p 7.25p 7.05p 7.22p 5295
21/01/2011 7.01p 7.20p 6.80p 7.04p 47043
20/01/2011 7.26p 7.40p 7.15p 7.28p 23344
19/01/2011 7.40p 7.45p 7.26p 7.32p 14374
18/01/2011 7.30p 7.48p 7.30p 7.47p 4119
17/01/2011 7.43p 7.50p 7.25p 7.48p 9588
14/01/2011 7.37p 7.41p 7.28p 7.41p 28274
13/01/2011 7.55p 7.55p 7.21p 7.33p 77061
12/01/2011 7.70p 7.77p 7.60p 7.60p 5754
11/01/2011 7.55p 7.75p 7.55p 7.69p 42545
10/01/2011 7.62p 7.78p 7.55p 7.58p 30813
07/01/2011 7.59p 7.64p 7.59p 7.62p 29085

*Close Price adjusted for both dividends and splits