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
22/07/2016 22.00p 22.07p 21.40p 21.40p 54835
21/07/2016 21.87p 22.00p 21.57p 21.71p 38770
20/07/2016 21.94p 22.01p 21.50p 21.91p 40891
19/07/2016 21.11p 22.04p 21.11p 21.76p 69412
18/07/2016 21.30p 21.80p 21.05p 21.36p 79741
15/07/2016 21.16p 21.19p 20.83p 21.15p 78094
14/07/2016 20.85p 21.16p 20.65p 21.10p 83319
13/07/2016 20.10p 20.70p 20.05p 20.45p 77329
12/07/2016 20.30p 20.33p 19.94p 20.01p 144042
11/07/2016 19.95p 20.30p 19.39p 20.15p 49154
08/07/2016 19.10p 19.78p 18.71p 19.60p 49164
07/07/2016 18.08p 19.09p 18.08p 18.84p 116956
06/07/2016 18.01p 18.13p 17.38p 18.05p 91082
05/07/2016 18.45p 18.55p 17.76p 18.02p 46224
04/07/2016 19.10p 19.11p 18.10p 18.39p 51308
01/07/2016 19.59p 19.69p 19.00p 19.08p 80829
30/06/2016 20.28p 20.36p 19.13p 19.61p 63892
29/06/2016 19.73p 20.22p 19.63p 20.13p 54714
28/06/2016 18.74p 19.79p 18.74p 19.72p 83833
27/06/2016 19.51p 20.20p 18.05p 18.45p 291972
24/06/2016 18.71p 23.00p 18.00p 19.80p 328320
23/06/2016 25.32p 25.39p 24.54p 25.05p 84934
22/06/2016 24.59p 25.10p 24.47p 24.85p 48287
21/06/2016 24.39p 24.70p 24.26p 24.60p 39228
20/06/2016 23.50p 24.57p 23.50p 24.17p 107285
17/06/2016 23.39p 24.00p 23.22p 23.27p 110226
16/06/2016 23.60p 23.87p 23.30p 23.51p 30405
15/06/2016 23.70p 24.36p 23.70p 23.94p 47032
14/06/2016 23.58p 23.99p 23.16p 23.65p 102678
13/06/2016 24.00p 24.09p 23.66p 23.76p 34828
10/06/2016 25.06p 25.06p 24.04p 24.26p 74712
09/06/2016 25.25p 25.25p 24.83p 25.23p 52566
08/06/2016 25.50p 25.50p 24.68p 25.20p 53209
07/06/2016 24.78p 25.34p 24.77p 25.34p 40065
06/06/2016 24.70p 24.99p 24.70p 24.84p 25271
03/06/2016 24.97p 25.24p 24.78p 25.14p 74727
02/06/2016 24.98p 25.26p 24.71p 25.15p 63661
01/06/2016 25.03p 25.35p 24.85p 25.23p 53002
31/05/2016 24.95p 25.48p 24.95p 25.15p 69024
27/05/2016 24.73p 25.33p 24.47p 25.33p 54840
26/05/2016 24.99p 25.23p 24.65p 25.00p 53612
25/05/2016 25.45p 25.49p 24.79p 25.15p 60273
24/05/2016 24.64p 25.45p 24.63p 25.45p 43618
23/05/2016 24.80p 24.97p 24.67p 24.80p 48526
20/05/2016 24.49p 25.23p 24.00p 24.81p 70857
19/05/2016 23.72p 24.80p 23.72p 24.53p 65360
18/05/2016 23.22p 23.92p 22.93p 23.92p 51640
17/05/2016 23.25p 23.63p 23.02p 23.13p 26803
16/05/2016 23.91p 23.91p 22.98p 23.38p 20770
13/05/2016 23.56p 23.59p 23.06p 23.20p 40053
12/05/2016 23.50p 23.89p 23.22p 23.45p 23703
11/05/2016 23.43p 23.64p 23.12p 23.52p 16610
10/05/2016 23.44p 23.50p 23.23p 23.42p 37753
09/05/2016 22.83p 23.28p 22.83p 23.20p 41568
06/05/2016 22.53p 22.88p 22.50p 22.70p 45538
05/05/2016 22.79p 23.37p 22.55p 22.67p 48533
04/05/2016 22.61p 22.98p 22.49p 22.87p 30264
03/05/2016 22.97p 23.30p 22.74p 22.90p 45566
29/04/2016 22.75p 23.04p 22.42p 23.00p 35026
28/04/2016 22.99p 23.29p 22.89p 23.00p 36425
27/04/2016 22.44p 23.24p 22.44p 23.18p 52032
26/04/2016 21.50p 22.67p 21.50p 22.67p 42442
25/04/2016 21.67p 22.23p 21.67p 22.06p 26465
22/04/2016 22.09p 22.41p 21.60p 21.70p 29089
21/04/2016 22.65p 22.73p 21.96p 22.25p 25965
20/04/2016 22.41p 23.00p 22.32p 22.39p 10473
19/04/2016 22.31p 22.89p 22.27p 22.60p 49229
18/04/2016 21.25p 22.41p 21.25p 22.41p 42202
15/04/2016 22.40p 22.40p 21.04p 21.60p 84821
14/04/2016 22.63p 22.65p 22.15p 22.31p 22426
13/04/2016 22.50p 22.85p 22.43p 22.43p 41864
12/04/2016 22.41p 22.74p 21.93p 22.40p 54259
11/04/2016 22.48p 22.62p 22.21p 22.60p 18499
08/04/2016 22.84p 22.92p 22.44p 22.56p 11142
07/04/2016 22.77p 22.93p 22.36p 22.65p 18213
06/04/2016 22.80p 22.90p 22.42p 22.55p 29060
05/04/2016 22.97p 23.21p 22.61p 22.79p 20085
04/04/2016 23.20p 23.50p 23.19p 23.30p 17488
01/04/2016 23.16p 23.34p 22.93p 23.27p 42449
31/03/2016 23.00p 23.35p 22.98p 23.20p 30166
30/03/2016 23.14p 23.31p 22.91p 23.25p 26201
29/03/2016 22.75p 23.61p 22.75p 23.01p 35891
24/03/2016 22.64p 22.94p 22.55p 22.75p 54040
23/03/2016 23.00p 23.00p 22.23p 22.64p 46406
22/03/2016 21.96p 22.70p 21.77p 22.39p 85921
21/03/2016 22.39p 22.55p 21.49p 22.31p 110506
18/03/2016 22.05p 22.47p 21.88p 22.39p 53271
17/03/2016 22.21p 22.21p 21.32p 21.91p 50354
16/03/2016 21.58p 22.00p 21.45p 21.58p 84605
15/03/2016 21.73p 21.73p 21.31p 21.49p 41583
14/03/2016 21.79p 22.16p 21.67p 21.82p 26920
11/03/2016 21.90p 22.38p 21.51p 21.75p 56417
10/03/2016 22.20p 22.28p 21.47p 21.90p 84031
09/03/2016 21.12p 22.41p 21.11p 22.29p 54754
08/03/2016 21.76p 21.96p 21.15p 21.20p 29594
07/03/2016 22.60p 22.98p 21.79p 21.79p 37150
04/03/2016 22.40p 22.80p 22.22p 22.60p 71047
03/03/2016 23.28p 23.40p 22.24p 22.24p 133687
02/03/2016 24.11p 24.81p 23.37p 23.47p 76854
01/03/2016 23.40p 24.11p 23.16p 23.99p 52308
29/02/2016 23.40p 23.49p 22.75p 23.28p 65743
26/02/2016 23.33p 23.46p 22.79p 23.07p 81516
25/02/2016 22.90p 23.52p 22.90p 23.25p 41519
24/02/2016 23.03p 23.55p 22.82p 22.91p 41825
23/02/2016 23.30p 24.00p 23.09p 23.39p 25369
22/02/2016 23.53p 24.35p 23.15p 23.83p 46201
19/02/2016 22.89p 23.50p 22.44p 23.50p 56548
18/02/2016 22.60p 22.78p 22.42p 22.50p 38720
17/02/2016 21.90p 22.66p 21.90p 22.39p 37826
16/02/2016 22.26p 22.88p 22.10p 22.39p 64416
15/02/2016 21.42p 22.75p 21.42p 22.37p 49469
12/02/2016 20.75p 21.55p 20.75p 21.28p 70309
11/02/2016 21.45p 22.01p 20.84p 21.00p 130213
10/02/2016 20.13p 21.85p 20.05p 21.53p 109888
09/02/2016 19.00p 20.89p 18.50p 20.15p 139295
08/02/2016 21.85p 21.85p 19.09p 19.20p 114702
05/02/2016 22.50p 22.59p 21.39p 21.41p 30090
04/02/2016 22.80p 22.80p 21.88p 22.35p 39263
03/02/2016 23.45p 23.50p 22.40p 22.65p 31677
02/02/2016 23.89p 23.89p 23.35p 23.48p 23574
01/02/2016 23.69p 23.87p 23.37p 23.46p 31417
29/01/2016 23.05p 23.89p 22.89p 23.64p 52066
28/01/2016 23.55p 23.72p 22.69p 22.87p 38418
27/01/2016 23.00p 23.82p 23.00p 23.60p 64254
26/01/2016 22.60p 23.21p 22.17p 23.15p 85835
25/01/2016 22.89p 23.11p 22.75p 22.91p 39316
22/01/2016 22.20p 22.75p 22.00p 22.74p 91020
21/01/2016 21.93p 22.06p 21.06p 21.90p 65878
20/01/2016 22.80p 22.80p 21.41p 21.60p 49814
19/01/2016 23.12p 23.17p 22.62p 22.78p 19240
18/01/2016 22.41p 23.08p 22.41p 22.50p 40119
15/01/2016 22.87p 23.01p 22.23p 22.40p 114821
14/01/2016 23.40p 23.40p 22.66p 22.89p 78684
13/01/2016 24.40p 24.40p 23.30p 23.56p 82020
12/01/2016 23.30p 24.15p 23.30p 23.40p 47743
11/01/2016 23.51p 23.69p 23.17p 23.37p 87230
08/01/2016 23.74p 24.10p 23.60p 23.63p 49228
07/01/2016 23.87p 24.32p 23.03p 23.54p 98673
06/01/2016 25.00p 25.02p 24.06p 24.30p 55862
05/01/2016 24.90p 25.14p 24.80p 25.09p 56687
04/01/2016 24.29p 24.94p 24.25p 24.86p 32996
31/12/2015 24.85p 24.90p 24.38p 24.90p 9179
30/12/2015 24.32p 24.88p 24.30p 24.88p 27619
29/12/2015 24.37p 24.72p 24.34p 24.43p 25903
24/12/2015 24.13p 24.77p 24.01p 24.12p 3015
23/12/2015 24.30p 24.49p 23.90p 23.90p 44361
22/12/2015 25.02p 25.02p 24.01p 24.25p 29425
21/12/2015 25.01p 25.82p 24.73p 25.10p 43794
18/12/2015 25.10p 25.87p 25.01p 25.45p 34173
17/12/2015 25.41p 25.78p 25.40p 25.75p 25088
16/12/2015 24.99p 25.89p 24.78p 25.89p 40418
15/12/2015 24.18p 25.30p 24.18p 25.25p 18123
14/12/2015 25.17p 25.17p 24.43p 24.43p 15918
11/12/2015 24.69p 24.82p 24.34p 24.41p 36691
10/12/2015 24.80p 24.80p 24.50p 24.50p 25249
09/12/2015 26.07p 26.07p 24.81p 25.06p 53955
08/12/2015 25.64p 25.88p 25.17p 25.17p 26417
07/12/2015 25.25p 26.00p 25.25p 25.71p 33420
04/12/2015 25.45p 25.50p 24.95p 25.50p 206979
03/12/2015 25.72p 25.72p 24.62p 25.36p 45405
02/12/2015 25.06p 25.71p 25.06p 25.53p 65702
01/12/2015 25.03p 25.31p 24.62p 25.12p 32879
30/11/2015 24.81p 25.26p 24.80p 24.90p 42070
27/11/2015 24.84p 25.25p 24.75p 25.25p 13233
26/11/2015 24.85p 25.02p 24.83p 24.95p 18373
25/11/2015 24.50p 24.92p 24.50p 24.68p 24917
24/11/2015 24.82p 25.24p 24.54p 24.71p 39054
23/11/2015 25.25p 25.35p 24.81p 24.95p 27799
20/11/2015 24.89p 25.25p 24.53p 25.25p 43334
19/11/2015 24.30p 24.99p 23.70p 24.89p 47519
18/11/2015 23.87p 24.02p 23.52p 23.64p 43388
17/11/2015 24.30p 24.93p 24.12p 24.22p 81000
16/11/2015 23.72p 24.24p 23.57p 24.17p 26956
13/11/2015 24.04p 24.04p 23.63p 23.66p 60326
12/11/2015 24.32p 24.43p 23.94p 24.10p 36780
11/11/2015 24.01p 24.55p 24.01p 24.32p 56820
10/11/2015 23.45p 24.22p 23.37p 24.20p 84903
09/11/2015 23.04p 23.79p 23.04p 23.52p 87877
06/11/2015 22.02p 22.63p 22.01p 22.30p 49972
05/11/2015 21.81p 21.99p 21.56p 21.93p 31151
04/11/2015 22.17p 22.36p 21.48p 21.72p 31849
03/11/2015 22.28p 22.38p 21.67p 22.03p 33159
02/11/2015 22.13p 22.47p 21.94p 22.25p 29942
30/10/2015 21.78p 22.03p 21.78p 22.01p 96180
29/10/2015 21.69p 21.89p 21.56p 21.80p 31224
28/10/2015 21.19p 21.59p 20.73p 21.51p 42166
27/10/2015 21.18p 21.67p 20.97p 20.97p 63008
26/10/2015 21.25p 21.43p 21.15p 21.43p 93502
23/10/2015 21.00p 21.49p 21.00p 21.35p 41726
22/10/2015 21.75p 21.75p 20.83p 20.90p 85608
21/10/2015 21.51p 22.00p 21.21p 21.90p 52559
20/10/2015 21.56p 21.56p 21.29p 21.29p 29179
19/10/2015 21.93p 22.04p 21.45p 21.50p 88714
16/10/2015 21.32p 22.00p 21.32p 21.75p 27392
15/10/2015 21.00p 21.70p 20.95p 21.69p 43539
14/10/2015 20.75p 20.99p 20.55p 20.99p 36228
13/10/2015 20.45p 20.88p 19.91p 20.75p 173424
12/10/2015 20.90p 21.02p 20.19p 20.19p 77410
09/10/2015 22.10p 22.20p 20.90p 20.90p 49057
08/10/2015 21.89p 22.17p 21.81p 22.15p 28662

*Close Price adjusted for both dividends and splits