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
04/12/2018 39.46p 39.82p 38.46p 38.56p 65259
03/12/2018 38.52p 39.96p 38.06p 39.38p 53369
30/11/2018 38.20p 39.08p 36.82p 38.06p 280223
29/11/2018 38.76p 38.76p 37.36p 38.26p 77313
28/11/2018 39.92p 39.92p 37.58p 37.80p 107176
27/11/2018 39.64p 40.34p 38.88p 39.22p 48774
26/11/2018 40.76p 40.76p 40.02p 40.46p 68047
23/11/2018 40.52p 40.56p 39.78p 39.78p 56484
22/11/2018 39.90p 40.46p 39.62p 39.70p 26651
21/11/2018 39.42p 40.50p 38.50p 40.00p 99452
20/11/2018 40.22p 40.22p 38.34p 38.66p 131619
19/11/2018 41.72p 41.92p 40.76p 40.78p 49753
16/11/2018 42.72p 42.72p 40.16p 41.00p 28660
15/11/2018 43.68p 44.28p 40.42p 42.60p 96884
14/11/2018 42.70p 43.46p 42.50p 43.26p 239356
13/11/2018 42.72p 42.86p 42.18p 42.26p 26060
12/11/2018 42.94p 44.02p 42.36p 42.40p 43912
09/11/2018 41.02p 42.30p 40.50p 42.30p 58974
08/11/2018 41.82p 42.46p 41.24p 41.70p 70523
07/11/2018 40.76p 41.96p 40.40p 41.74p 64603
06/11/2018 39.20p 40.50p 39.20p 40.14p 29906
05/11/2018 38.66p 39.54p 38.66p 39.36p 38139
02/11/2018 38.52p 39.68p 38.52p 39.30p 37457
01/11/2018 38.48p 39.20p 38.48p 39.06p 8050
31/10/2018 39.24p 39.40p 38.36p 38.40p 54314
30/10/2018 38.70p 39.00p 38.18p 38.74p 81226
29/10/2018 38.02p 39.28p 38.02p 38.88p 64065
26/10/2018 38.00p 38.76p 37.16p 38.54p 45316
25/10/2018 38.32p 38.34p 37.68p 38.10p 39230
24/10/2018 38.76p 39.12p 37.88p 37.88p 80411
23/10/2018 40.00p 40.00p 38.78p 38.82p 97651
22/10/2018 40.78p 40.88p 40.42p 40.50p 24568
19/10/2018 40.36p 40.76p 39.88p 40.60p 68062
18/10/2018 40.50p 41.46p 39.58p 40.74p 37228
17/10/2018 39.04p 40.32p 39.04p 39.80p 32709
16/10/2018 38.66p 39.28p 38.60p 39.00p 18207
15/10/2018 39.76p 39.76p 38.26p 38.60p 29222
12/10/2018 38.56p 39.78p 38.16p 39.22p 92325
11/10/2018 38.10p 38.58p 37.44p 38.12p 35995
10/10/2018 40.48p 40.48p 38.12p 38.26p 36316
09/10/2018 40.58p 40.90p 40.08p 40.50p 388376
08/10/2018 40.86p 40.86p 40.24p 40.68p 40420
05/10/2018 40.92p 41.24p 40.74p 40.98p 13781
04/10/2018 41.20p 41.90p 41.06p 41.20p 67403
03/10/2018 41.48p 41.48p 40.76p 41.20p 8420
02/10/2018 40.42p 41.42p 39.98p 41.24p 49564
01/10/2018 40.34p 40.74p 40.32p 40.74p 25805
28/09/2018 40.50p 40.64p 40.06p 40.30p 84324
27/09/2018 40.66p 40.96p 40.58p 40.96p 25968
26/09/2018 42.00p 42.00p 40.66p 40.92p 24358
25/09/2018 41.20p 41.76p 40.98p 41.76p 13354
24/09/2018 41.82p 41.82p 40.96p 41.10p 13635
21/09/2018 42.40p 42.40p 41.52p 41.70p 23415
20/09/2018 43.00p 43.00p 42.20p 42.50p 70751
19/09/2018 42.50p 42.90p 42.36p 42.82p 28331
18/09/2018 42.30p 42.56p 42.00p 42.36p 21318
17/09/2018 42.24p 42.50p 41.86p 42.50p 128959
14/09/2018 42.26p 42.36p 41.98p 42.24p 15413
13/09/2018 41.92p 42.26p 41.90p 42.16p 28371
12/09/2018 42.18p 42.20p 41.86p 42.20p 8433
11/09/2018 42.00p 42.42p 41.86p 41.98p 24410
10/09/2018 42.10p 42.40p 41.86p 42.38p 7200
07/09/2018 41.94p 42.32p 41.88p 42.10p 23059
06/09/2018 41.86p 42.18p 41.80p 42.18p 5789
05/09/2018 41.70p 42.26p 41.70p 42.26p 16925
04/09/2018 42.50p 42.70p 41.86p 41.98p 27673
03/09/2018 41.82p 42.40p 41.78p 41.90p 10368
31/08/2018 42.42p 42.48p 41.92p 41.92p 24149
30/08/2018 42.16p 42.44p 42.02p 42.20p 28494
29/08/2018 42.00p 42.90p 41.98p 41.98p 44197
28/08/2018 42.20p 43.00p 41.84p 41.84p 23358
24/08/2018 40.20p 43.06p 40.20p 42.44p 105811
23/08/2018 40.54p 40.54p 39.04p 39.38p 37239
22/08/2018 40.50p 40.52p 40.28p 40.40p 14909
21/08/2018 39.48p 40.64p 39.44p 40.46p 35456
20/08/2018 40.06p 40.22p 39.30p 39.30p 37374
17/08/2018 39.24p 39.98p 38.64p 39.98p 12767
16/08/2018 39.28p 39.28p 38.68p 38.96p 31056
15/08/2018 38.52p 39.48p 38.52p 38.94p 22552
14/08/2018 38.90p 39.14p 38.68p 38.80p 22837
13/08/2018 39.28p 39.36p 38.70p 39.20p 18203
10/08/2018 39.40p 39.66p 39.22p 39.44p 12510
09/08/2018 39.78p 39.78p 39.42p 39.66p 11574
08/08/2018 39.60p 39.88p 39.42p 39.70p 14790
07/08/2018 40.70p 41.00p 39.50p 39.50p 26387
06/08/2018 39.98p 39.98p 39.42p 39.74p 24103
03/08/2018 40.00p 40.00p 39.50p 39.78p 27987
02/08/2018 40.06p 40.40p 39.42p 40.40p 14248
01/08/2018 40.68p 40.68p 39.52p 40.02p 31507
31/07/2018 40.30p 40.30p 39.50p 39.80p 80173
30/07/2018 40.50p 40.50p 40.00p 40.20p 13066
27/07/2018 40.00p 41.36p 40.00p 40.54p 23349
26/07/2018 41.02p 41.02p 40.64p 40.66p 20287
25/07/2018 40.96p 41.04p 40.42p 40.42p 13788
24/07/2018 40.78p 40.94p 40.10p 40.78p 40643
23/07/2018 40.54p 40.74p 40.28p 40.60p 22685
20/07/2018 41.20p 41.20p 40.68p 40.96p 19498
19/07/2018 40.96p 41.04p 40.64p 41.04p 15498
18/07/2018 41.84p 41.84p 40.78p 40.80p 77314
17/07/2018 41.60p 41.68p 41.34p 41.64p 9732
16/07/2018 41.02p 41.72p 41.02p 41.46p 16057
13/07/2018 40.84p 41.50p 40.84p 41.50p 37338
12/07/2018 41.92p 41.92p 40.64p 40.98p 62813
11/07/2018 41.70p 42.26p 41.68p 42.00p 38852
10/07/2018 42.50p 42.50p 41.38p 42.12p 51933
09/07/2018 41.72p 42.10p 41.42p 42.10p 50247
06/07/2018 42.42p 42.42p 41.34p 41.44p 23856
05/07/2018 42.32p 42.52p 41.90p 42.18p 10298
04/07/2018 42.22p 42.32p 41.66p 42.32p 24275
03/07/2018 42.30p 42.42p 42.08p 42.12p 26716
02/07/2018 42.34p 42.94p 41.98p 42.04p 32689
29/06/2018 42.54p 43.18p 42.54p 42.84p 28843
28/06/2018 43.90p 43.90p 42.42p 42.86p 36571
27/06/2018 43.28p 44.00p 43.16p 43.34p 49420
26/06/2018 42.70p 43.52p 42.52p 43.36p 20644
25/06/2018 41.98p 43.30p 41.88p 42.80p 37267
22/06/2018 41.80p 42.56p 41.76p 42.12p 14682
21/06/2018 41.30p 41.60p 41.12p 41.40p 36643
20/06/2018 40.22p 41.08p 40.22p 40.94p 13180
19/06/2018 40.50p 40.62p 40.34p 40.46p 19202
18/06/2018 41.80p 41.80p 40.52p 41.10p 39584
15/06/2018 41.18p 41.64p 40.72p 40.84p 39698
14/06/2018 41.60p 41.78p 41.00p 41.36p 40094
13/06/2018 40.26p 42.54p 40.26p 41.60p 33375
12/06/2018 39.48p 40.20p 39.16p 40.06p 49636
11/06/2018 39.04p 39.58p 39.04p 39.40p 69295
08/06/2018 39.20p 39.54p 38.92p 39.44p 11879
07/06/2018 40.04p 40.32p 39.42p 39.44p 29263
06/06/2018 39.88p 40.14p 39.76p 39.98p 32285
05/06/2018 39.74p 39.74p 39.40p 39.66p 38632
04/06/2018 40.00p 40.00p 39.28p 39.50p 7011
01/06/2018 39.76p 39.82p 39.36p 39.42p 12600
31/05/2018 39.76p 39.84p 39.06p 39.48p 26728
30/05/2018 39.16p 39.56p 38.56p 39.56p 17467
29/05/2018 39.18p 39.40p 38.72p 38.98p 22991
25/05/2018 39.94p 40.02p 39.72p 39.90p 27687
24/05/2018 39.52p 39.66p 39.28p 39.66p 28975
23/05/2018 40.00p 40.06p 39.28p 39.36p 88858
22/05/2018 39.74p 40.14p 39.56p 40.04p 16307
21/05/2018 39.98p 39.98p 39.46p 39.62p 4986
18/05/2018 39.74p 39.86p 39.28p 39.70p 17616
17/05/2018 39.72p 39.96p 39.44p 39.84p 13849
16/05/2018 39.54p 40.00p 39.54p 39.92p 14091
15/05/2018 39.74p 39.96p 39.56p 39.82p 34888
14/05/2018 39.82p 39.90p 39.64p 39.90p 18615
11/05/2018 39.96p 40.24p 39.68p 39.90p 37268
10/05/2018 39.08p 39.98p 39.08p 39.84p 16043
09/05/2018 38.78p 39.54p 38.78p 39.20p 45647
08/05/2018 38.52p 39.76p 38.46p 39.00p 36859
04/05/2018 38.40p 39.50p 38.40p 38.52p 53325
03/05/2018 37.92p 38.68p 37.92p 38.44p 31533
02/05/2018 37.40p 38.52p 37.40p 38.52p 37510
01/05/2018 37.20p 37.94p 37.20p 37.42p 31552
30/04/2018 38.00p 38.10p 37.22p 37.34p 110007
27/04/2018 37.60p 37.94p 37.18p 37.40p 53674
26/04/2018 37.92p 37.92p 37.04p 37.20p 103548
25/04/2018 36.76p 37.52p 36.76p 37.20p 80589
24/04/2018 37.32p 37.46p 37.02p 37.02p 41222
23/04/2018 37.06p 37.36p 36.82p 37.36p 77687
20/04/2018 36.20p 37.82p 36.20p 36.86p 103155
19/04/2018 35.46p 36.08p 35.46p 36.00p 113988
18/04/2018 35.20p 35.82p 35.20p 35.56p 18193
17/04/2018 35.00p 35.40p 34.98p 35.20p 22495
16/04/2018 34.62p 35.08p 34.48p 35.00p 44967
13/04/2018 34.40p 35.06p 34.34p 34.34p 24578
12/04/2018 33.82p 34.20p 33.76p 34.20p 371689
11/04/2018 34.72p 34.72p 33.90p 33.98p 206013
10/04/2018 34.78p 34.86p 34.60p 34.66p 288819
09/04/2018 34.50p 34.80p 34.46p 34.60p 66026
06/04/2018 34.38p 34.76p 34.38p 34.50p 60250
05/04/2018 33.52p 34.74p 33.52p 34.58p 53621
04/04/2018 33.96p 34.28p 33.94p 34.20p 227002
03/04/2018 34.06p 34.22p 33.70p 34.06p 131261
29/03/2018 33.62p 34.52p 33.44p 34.44p 254039
28/03/2018 33.58p 33.58p 32.72p 33.40p 55180
27/03/2018 33.04p 33.38p 32.76p 32.94p 63015
26/03/2018 32.56p 33.16p 32.56p 32.78p 26894
23/03/2018 32.46p 32.84p 32.00p 32.72p 34596
22/03/2018 33.42p 33.42p 32.28p 32.58p 49794
21/03/2018 33.84p 33.84p 33.16p 33.24p 65782
20/03/2018 34.18p 34.18p 33.56p 33.68p 155016
19/03/2018 34.12p 34.12p 33.68p 33.86p 204689
16/03/2018 34.90p 34.90p 33.96p 33.96p 41837
15/03/2018 34.44p 34.84p 34.28p 34.58p 60135
14/03/2018 34.96p 34.96p 34.60p 34.64p 42263
13/03/2018 34.88p 35.26p 34.74p 34.82p 32268
12/03/2018 35.34p 35.44p 34.68p 34.96p 28663
09/03/2018 34.94p 35.24p 34.60p 35.14p 39915
08/03/2018 34.58p 34.78p 33.96p 34.60p 86141
07/03/2018 33.96p 34.08p 33.52p 33.66p 53378
06/03/2018 34.38p 34.60p 33.78p 34.22p 118271
05/03/2018 34.00p 34.34p 32.76p 33.92p 136210
02/03/2018 34.38p 34.80p 34.24p 34.24p 193517
01/03/2018 34.78p 34.96p 34.58p 34.60p 28046
28/02/2018 34.56p 35.26p 34.56p 34.88p 63416
27/02/2018 35.52p 35.54p 34.60p 34.78p 101402
26/02/2018 35.80p 36.14p 35.18p 35.42p 63660
23/02/2018 33.72p 35.86p 33.72p 35.86p 422059
22/02/2018 37.74p 37.74p 37.06p 37.40p 78203
21/02/2018 37.24p 37.62p 36.98p 37.36p 44896

*Close Price adjusted for both dividends and splits