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
09/05/2017 32.43p 32.66p 32.26p 32.60p 91682
08/05/2017 32.91p 33.00p 32.13p 32.32p 63694
05/05/2017 32.89p 33.00p 32.60p 32.75p 37875
04/05/2017 32.51p 32.99p 32.35p 32.80p 33958
03/05/2017 32.50p 32.71p 32.16p 32.51p 52641
02/05/2017 32.00p 32.82p 31.55p 32.74p 80879
28/04/2017 31.23p 31.93p 31.17p 31.68p 102792
27/04/2017 32.01p 32.01p 30.91p 31.29p 109217
26/04/2017 31.35p 31.79p 31.19p 31.79p 344756
25/04/2017 31.00p 31.50p 30.87p 31.38p 106723
24/04/2017 29.62p 31.06p 29.62p 30.89p 120851
21/04/2017 29.79p 29.80p 29.36p 29.59p 45176
20/04/2017 29.64p 29.83p 29.45p 29.55p 35795
19/04/2017 29.00p 29.69p 29.00p 29.66p 26410
18/04/2017 29.57p 29.57p 29.06p 29.06p 69011
13/04/2017 29.42p 29.63p 29.34p 29.50p 40939
12/04/2017 29.45p 29.82p 28.76p 29.48p 617794
11/04/2017 29.15p 29.63p 29.04p 29.35p 46510
10/04/2017 29.56p 29.56p 29.19p 29.19p 26278
07/04/2017 29.35p 29.50p 29.10p 29.48p 78787
06/04/2017 29.11p 29.57p 28.70p 29.48p 55208
05/04/2017 29.18p 29.40p 28.95p 29.12p 59498
04/04/2017 29.54p 29.67p 29.25p 29.31p 38966
03/04/2017 29.93p 29.93p 29.32p 29.45p 41034
31/03/2017 30.00p 30.00p 29.41p 29.75p 54716
30/03/2017 29.44p 29.82p 29.31p 29.69p 46414
29/03/2017 29.69p 29.75p 29.42p 29.61p 32559
28/03/2017 29.67p 29.67p 29.42p 29.58p 43825
27/03/2017 29.51p 29.83p 29.31p 29.53p 43037
24/03/2017 30.05p 30.05p 29.66p 29.87p 48389
23/03/2017 29.29p 30.08p 29.29p 29.96p 121363
22/03/2017 30.10p 30.10p 29.30p 29.40p 102861
21/03/2017 30.26p 30.56p 29.80p 29.80p 173276
20/03/2017 29.90p 30.13p 29.78p 30.05p 59362
17/03/2017 29.59p 30.01p 29.49p 30.01p 766476
16/03/2017 29.92p 29.92p 29.49p 29.72p 66694
15/03/2017 29.86p 29.93p 27.77p 29.80p 332298
14/03/2017 29.95p 29.99p 29.63p 29.90p 80112
13/03/2017 29.86p 30.05p 29.74p 29.93p 53378
10/03/2017 30.00p 30.03p 29.57p 29.86p 334930
09/03/2017 29.61p 30.00p 29.57p 29.85p 91127
08/03/2017 29.32p 29.72p 29.14p 29.66p 98596
07/03/2017 28.85p 29.35p 28.85p 29.21p 83159
06/03/2017 29.30p 29.30p 28.96p 29.10p 37876
03/03/2017 29.88p 29.88p 28.94p 29.26p 93066
02/03/2017 29.87p 29.92p 29.27p 29.54p 112966
01/03/2017 29.23p 29.94p 29.03p 29.94p 77921
28/02/2017 29.05p 29.05p 28.75p 29.03p 75041
27/02/2017 28.97p 29.20p 28.70p 28.96p 144723
24/02/2017 29.14p 29.20p 28.85p 29.15p 88943
23/02/2017 29.15p 29.70p 29.02p 29.52p 112377
22/02/2017 29.20p 29.49p 28.79p 29.04p 111400
21/02/2017 28.58p 29.28p 28.46p 29.18p 143698
20/02/2017 29.00p 29.47p 26.76p 28.80p 195026
17/02/2017 29.69p 29.99p 29.29p 29.30p 185050
16/02/2017 29.35p 30.02p 29.33p 29.87p 122055
15/02/2017 29.45p 29.45p 29.03p 29.42p 90428
14/02/2017 28.75p 29.10p 28.71p 29.10p 68282
13/02/2017 28.75p 28.85p 28.33p 28.85p 73696
10/02/2017 27.97p 28.54p 27.92p 28.50p 121250
09/02/2017 27.93p 28.29p 27.83p 28.05p 33781
08/02/2017 27.32p 28.07p 27.32p 28.01p 60354
07/02/2017 26.58p 27.40p 26.52p 27.15p 79493
06/02/2017 26.88p 27.00p 26.64p 26.85p 49882
03/02/2017 27.32p 27.32p 26.90p 26.90p 51777
02/02/2017 26.99p 27.21p 26.92p 27.00p 49455
01/02/2017 27.17p 27.23p 26.83p 26.95p 47441
31/01/2017 27.15p 27.21p 26.69p 26.89p 52707
30/01/2017 28.01p 28.01p 26.90p 27.26p 72008
27/01/2017 27.39p 27.67p 27.16p 27.38p 309192
26/01/2017 27.72p 27.95p 27.51p 27.63p 90404
25/01/2017 27.68p 27.95p 27.39p 27.68p 90469
24/01/2017 27.75p 27.75p 26.94p 27.49p 75944
23/01/2017 27.09p 27.54p 27.09p 27.35p 71760
20/01/2017 27.24p 27.32p 27.05p 27.22p 87891
19/01/2017 26.94p 27.24p 26.84p 27.12p 61534
18/01/2017 26.74p 26.91p 26.52p 26.91p 92455
17/01/2017 27.50p 27.50p 26.34p 26.75p 71731
16/01/2017 27.80p 27.80p 26.82p 26.82p 66831
13/01/2017 27.57p 27.71p 27.23p 27.65p 72787
12/01/2017 27.07p 27.74p 26.92p 27.43p 86297
11/01/2017 26.88p 27.36p 26.74p 27.06p 76265
10/01/2017 27.28p 27.33p 26.93p 26.98p 50988
09/01/2017 26.60p 27.41p 26.60p 27.17p 66222
06/01/2017 26.88p 26.96p 26.57p 26.89p 56169
05/01/2017 26.08p 27.08p 26.08p 27.06p 81192
04/01/2017 26.22p 26.22p 25.82p 26.05p 77366
03/01/2017 25.75p 26.37p 25.75p 26.00p 54857
30/12/2016 25.42p 25.93p 25.41p 25.81p 13487
29/12/2016 25.49p 25.85p 25.40p 25.85p 34108
28/12/2016 25.02p 25.60p 24.78p 25.60p 66580
23/12/2016 25.38p 25.52p 25.28p 25.52p 16307
22/12/2016 25.32p 25.47p 25.10p 25.38p 58151
21/12/2016 25.22p 25.35p 24.86p 25.24p 70433
20/12/2016 25.67p 25.71p 25.01p 25.15p 87210
19/12/2016 25.26p 25.67p 25.05p 25.61p 40035
16/12/2016 24.83p 25.74p 24.68p 25.42p 187905
15/12/2016 24.29p 25.07p 24.29p 24.73p 214125
14/12/2016 25.10p 25.10p 24.60p 24.79p 134102
13/12/2016 25.28p 25.45p 24.59p 24.78p 109853
12/12/2016 25.78p 25.91p 25.31p 25.35p 61252
09/12/2016 26.21p 26.21p 25.44p 25.81p 82298
08/12/2016 25.93p 26.17p 25.93p 26.10p 431924
07/12/2016 25.25p 25.90p 25.25p 25.86p 84224
06/12/2016 25.14p 25.36p 25.07p 25.21p 90877
05/12/2016 24.79p 25.35p 24.74p 25.29p 106995
02/12/2016 24.74p 24.90p 24.61p 24.82p 81421
01/12/2016 24.99p 25.53p 24.66p 25.05p 151754
30/11/2016 24.32p 25.53p 24.32p 25.15p 115775
29/11/2016 25.03p 25.03p 24.20p 24.45p 69955
28/11/2016 24.48p 24.56p 24.21p 24.34p 51940
25/11/2016 25.23p 25.23p 24.25p 24.49p 119247
24/11/2016 23.70p 25.02p 23.70p 24.82p 184634
23/11/2016 24.71p 24.71p 24.13p 24.29p 82371
22/11/2016 23.77p 24.62p 23.73p 24.37p 139984
21/11/2016 23.46p 23.60p 23.20p 23.50p 98036
18/11/2016 23.02p 23.43p 22.80p 23.25p 99854
17/11/2016 22.62p 22.88p 22.59p 22.80p 132417
16/11/2016 23.41p 23.41p 22.55p 22.59p 111260
15/11/2016 23.15p 23.71p 22.48p 22.90p 147853
14/11/2016 23.36p 24.01p 22.58p 22.65p 219030
11/11/2016 24.00p 24.00p 22.81p 23.02p 345346
10/11/2016 23.53p 24.24p 23.32p 23.95p 162131
09/11/2016 22.00p 23.47p 21.86p 23.47p 489591
08/11/2016 22.80p 23.54p 22.80p 23.14p 58212
07/11/2016 22.36p 22.89p 22.36p 22.72p 39832
04/11/2016 22.47p 22.47p 22.00p 22.29p 37313
03/11/2016 22.31p 22.74p 22.28p 22.44p 56194
02/11/2016 22.38p 22.50p 22.01p 22.41p 95391
01/11/2016 22.36p 22.38p 22.09p 22.38p 514753
31/10/2016 21.83p 22.30p 21.72p 22.10p 144344
28/10/2016 21.37p 21.98p 21.14p 21.88p 243729
27/10/2016 22.76p 22.76p 21.53p 21.72p 150568
26/10/2016 23.27p 23.27p 22.47p 22.70p 92307
25/10/2016 23.31p 23.60p 22.88p 23.24p 173199
24/10/2016 23.65p 23.94p 23.28p 23.45p 59669
21/10/2016 23.97p 24.17p 23.50p 23.56p 242105
20/10/2016 24.18p 24.46p 23.91p 24.28p 37768
19/10/2016 23.90p 24.21p 23.64p 24.21p 37684
18/10/2016 23.99p 24.30p 23.72p 24.00p 139500
17/10/2016 24.00p 24.02p 23.40p 23.65p 52887
14/10/2016 24.00p 24.00p 23.78p 23.84p 32659
13/10/2016 23.51p 23.99p 23.36p 23.85p 64124
12/10/2016 23.35p 23.68p 23.08p 23.49p 41313
11/10/2016 23.88p 23.91p 23.06p 23.27p 88062
10/10/2016 23.64p 23.75p 23.42p 23.69p 39561
07/10/2016 24.61p 25.00p 23.35p 23.47p 52999
06/10/2016 24.33p 24.99p 24.33p 24.67p 29064
05/10/2016 24.56p 25.00p 24.51p 24.84p 45630
04/10/2016 24.20p 25.04p 23.95p 24.67p 80944
03/10/2016 24.01p 24.25p 23.94p 24.15p 35934
30/09/2016 23.83p 24.14p 23.39p 24.14p 141366
29/09/2016 24.41p 24.41p 23.78p 24.37p 59102
28/09/2016 23.90p 24.37p 23.74p 24.20p 79155
27/09/2016 23.82p 24.20p 23.26p 23.68p 76722
26/09/2016 24.04p 24.17p 23.45p 24.00p 86100
23/09/2016 24.77p 24.77p 24.26p 24.45p 31540
22/09/2016 24.50p 24.96p 24.50p 24.88p 33148
21/09/2016 25.00p 25.00p 24.02p 24.65p 49774
20/09/2016 24.39p 24.45p 24.15p 24.15p 27923
19/09/2016 25.00p 25.00p 24.22p 24.22p 18112
16/09/2016 24.74p 24.81p 24.42p 24.66p 38659
15/09/2016 24.15p 25.00p 24.15p 24.75p 42783
14/09/2016 24.54p 24.60p 24.03p 24.19p 59107
13/09/2016 24.37p 24.63p 24.16p 24.20p 56876
12/09/2016 24.55p 24.70p 24.09p 24.32p 141599
09/09/2016 25.21p 25.35p 24.96p 25.17p 119182
08/09/2016 25.13p 25.30p 25.11p 25.30p 35666
07/09/2016 24.79p 25.30p 24.71p 25.19p 67310
06/09/2016 24.77p 24.90p 24.63p 24.80p 57188
05/09/2016 25.13p 25.13p 24.48p 24.97p 54671
02/09/2016 24.43p 25.01p 24.14p 24.95p 38848
01/09/2016 24.55p 24.78p 24.08p 24.41p 112162
31/08/2016 25.33p 25.63p 24.68p 24.77p 107158
30/08/2016 25.00p 25.73p 25.00p 25.35p 76914
26/08/2016 25.30p 25.47p 24.78p 25.35p 118562
25/08/2016 26.11p 26.11p 24.76p 24.90p 80784
24/08/2016 24.26p 26.12p 24.26p 25.61p 156675
23/08/2016 24.76p 25.27p 24.62p 25.12p 159153
22/08/2016 23.50p 24.62p 23.50p 24.45p 189904
19/08/2016 22.92p 22.92p 21.92p 22.75p 104477
18/08/2016 22.42p 22.85p 22.15p 22.66p 134995
17/08/2016 22.91p 22.91p 22.04p 22.40p 52340
16/08/2016 22.14p 23.11p 22.00p 22.62p 88700
15/08/2016 21.54p 22.34p 21.38p 21.80p 23557
12/08/2016 21.61p 21.74p 21.42p 21.74p 23776
11/08/2016 21.76p 21.99p 21.52p 21.87p 36886
10/08/2016 21.42p 22.03p 21.42p 21.74p 38835
09/08/2016 21.41p 21.83p 21.41p 21.83p 46122
08/08/2016 20.91p 21.75p 20.91p 21.71p 55109
05/08/2016 20.85p 21.20p 20.68p 20.94p 56534
04/08/2016 20.74p 21.20p 20.65p 20.79p 89227
03/08/2016 20.82p 21.01p 20.63p 20.80p 18486
02/08/2016 20.68p 21.28p 20.63p 20.98p 64735
01/08/2016 20.63p 21.28p 20.55p 21.00p 48651
29/07/2016 21.07p 21.15p 20.63p 20.80p 37922
28/07/2016 20.97p 21.35p 20.74p 21.13p 34879
27/07/2016 21.36p 21.36p 20.68p 20.95p 37078
26/07/2016 21.36p 21.49p 20.85p 21.06p 33176
25/07/2016 21.33p 21.81p 20.94p 21.29p 81901

*Close Price adjusted for both dividends and splits