Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Kingspan Group (CDI) (KGP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2013 | 9.33p | 9.42p | 9.31p | 9.41p | 31174 |
| 23/05/2013 | 9.43p | 9.43p | 9.00p | 9.25p | 36617 |
| 22/05/2013 | 9.48p | 9.48p | 9.33p | 9.33p | 134274 |
| 21/05/2013 | 9.50p | 9.56p | 9.41p | 9.56p | 4272 |
| 20/05/2013 | 9.47p | 9.48p | 9.35p | 9.35p | 5324 |
| 17/05/2013 | 9.47p | 9.66p | 9.40p | 9.40p | 7359 |
| 16/05/2013 | 9.60p | 9.69p | 9.47p | 9.69p | 4505 |
| 15/05/2013 | 9.65p | 9.89p | 9.62p | 9.68p | 11059 |
| 14/05/2013 | 9.50p | 9.65p | 9.50p | 9.60p | 6267 |
| 13/05/2013 | 9.73p | 9.82p | 9.55p | 9.60p | 29077 |
| 10/05/2013 | 9.75p | 9.82p | 9.58p | 9.82p | 5785 |
| 09/05/2013 | 9.60p | 9.70p | 9.57p | 9.58p | 10922 |
| 08/05/2013 | 9.51p | 9.60p | 9.41p | 9.47p | 24202 |
| 07/05/2013 | 9.39p | 9.55p | 9.39p | 9.45p | 8383 |
| 03/05/2013 | 9.28p | 9.40p | 9.28p | 9.39p | 8951 |
| 02/05/2013 | 9.11p | 9.27p | 9.10p | 9.15p | 9720 |
| 01/05/2013 | 9.17p | 9.17p | 9.07p | 9.15p | 1713 |
| 30/04/2013 | 9.19p | 9.24p | 9.01p | 9.17p | 15261 |
| 29/04/2013 | 9.04p | 9.21p | 8.95p | 9.20p | 11754 |
| 26/04/2013 | 9.34p | 9.34p | 8.95p | 8.95p | 28138 |
| 25/04/2013 | 9.28p | 9.55p | 9.07p | 9.43p | 20012 |
| 24/04/2013 | 9.41p | 9.51p | 9.15p | 9.15p | 38238 |
| 23/04/2013 | 9.25p | 9.52p | 9.11p | 9.45p | 11075 |
| 22/04/2013 | 9.10p | 9.27p | 9.07p | 9.27p | 11960 |
| 19/04/2013 | 9.30p | 9.30p | 8.96p | 8.96p | 7471 |
| 18/04/2013 | 9.03p | 9.20p | 9.00p | 9.08p | 5098 |
| 17/04/2013 | 9.31p | 9.31p | 9.05p | 9.06p | 30694 |
| 16/04/2013 | 9.40p | 9.65p | 9.25p | 9.41p | 25948 |
| 15/04/2013 | 9.46p | 9.52p | 9.46p | 9.52p | 3246 |
| 12/04/2013 | 9.45p | 9.60p | 9.30p | 9.60p | 77284 |
| 11/04/2013 | 9.48p | 9.63p | 9.48p | 9.62p | 12820 |
| 10/04/2013 | 9.15p | 9.48p | 9.15p | 9.45p | 24333 |
| 09/04/2013 | 9.45p | 9.45p | 9.20p | 9.29p | 74519 |
| 08/04/2013 | 9.05p | 9.44p | 9.05p | 9.32p | 3710 |
| 05/04/2013 | 9.14p | 9.29p | 9.10p | 9.25p | 25682 |
| 04/04/2013 | 9.45p | 9.55p | 9.20p | 9.25p | 36147 |
| 03/04/2013 | 9.39p | 9.55p | 9.39p | 9.55p | 19524 |
| 02/04/2013 | 9.42p | 9.58p | 9.42p | 9.48p | 10592 |
| 28/03/2013 | 9.39p | 9.55p | 9.37p | 9.48p | 5464 |
| 27/03/2013 | 9.48p | 9.48p | 9.34p | 9.45p | 25142 |
| 26/03/2013 | 9.55p | 9.66p | 9.40p | 9.45p | 13816 |
| 25/03/2013 | 9.69p | 9.69p | 9.56p | 9.56p | 95648 |
| 22/03/2013 | 9.73p | 9.94p | 9.55p | 9.62p | 30058 |
| 21/03/2013 | 9.75p | 9.85p | 9.64p | 9.82p | 44584 |
| 20/03/2013 | 9.66p | 9.71p | 9.40p | 9.64p | 9608 |
| 19/03/2013 | 9.54p | 9.66p | 9.40p | 9.40p | 16112 |
| 18/03/2013 | 9.47p | 9.50p | 9.37p | 9.40p | 32082 |
| 15/03/2013 | 9.51p | 9.77p | 9.48p | 9.55p | 21397 |
| 14/03/2013 | 9.52p | 9.64p | 9.50p | 9.60p | 118110 |
| 13/03/2013 | 9.65p | 9.65p | 9.35p | 9.64p | 182738 |
| 12/03/2013 | 9.50p | 9.71p | 9.36p | 9.65p | 40607 |
| 11/03/2013 | 9.51p | 9.60p | 9.44p | 9.54p | 139371 |
| 08/03/2013 | 9.47p | 9.52p | 9.30p | 9.49p | 45897 |
| 07/03/2013 | 9.40p | 9.73p | 9.40p | 9.54p | 17762 |
| 06/03/2013 | 9.32p | 9.53p | 9.31p | 9.38p | 74311 |
| 05/03/2013 | 9.05p | 9.42p | 9.05p | 9.34p | 45436 |
| 04/03/2013 | 8.98p | 9.05p | 8.94p | 9.05p | 11436 |
| 01/03/2013 | 8.87p | 8.95p | 8.83p | 8.95p | 56261 |
| 28/02/2013 | 8.65p | 8.92p | 8.55p | 8.81p | 43662 |
| 27/02/2013 | 8.58p | 8.69p | 8.35p | 8.55p | 30408 |
| 26/02/2013 | 8.59p | 8.77p | 8.35p | 8.63p | 25550 |
| 25/02/2013 | 8.90p | 9.15p | 8.60p | 8.60p | 18899 |
| 22/02/2013 | 8.85p | 8.92p | 8.78p | 8.92p | 5773 |
| 21/02/2013 | 8.79p | 9.00p | 8.78p | 8.80p | 20589 |
| 20/02/2013 | 8.95p | 8.95p | 8.88p | 8.90p | 2222 |
| 19/02/2013 | 8.85p | 9.04p | 8.80p | 8.88p | 7383 |
| 18/02/2013 | 8.99p | 9.05p | 8.80p | 8.80p | 6370 |
| 15/02/2013 | 9.00p | 9.11p | 8.98p | 9.05p | 8831 |
| 14/02/2013 | 8.95p | 9.10p | 8.90p | 8.98p | 7798 |
| 13/02/2013 | 8.81p | 9.09p | 8.50p | 9.00p | 28960 |
| 12/02/2013 | 8.63p | 8.78p | 8.50p | 8.50p | 11341 |
| 11/02/2013 | 8.70p | 8.73p | 8.56p | 8.56p | 5957 |
| 08/02/2013 | 8.65p | 8.75p | 8.57p | 8.70p | 10045 |
| 07/02/2013 | 8.75p | 8.80p | 8.65p | 8.65p | 22945 |
| 06/02/2013 | 8.74p | 8.80p | 8.60p | 8.65p | 10782 |
| 05/02/2013 | 8.53p | 8.75p | 8.53p | 8.75p | 6492 |
| 04/02/2013 | 8.59p | 8.82p | 8.53p | 8.53p | 10108 |
| 01/02/2013 | 8.58p | 8.65p | 8.56p | 8.65p | 6025 |
| 31/01/2013 | 8.50p | 8.67p | 8.44p | 8.50p | 15717 |
| 30/01/2013 | 8.60p | 8.71p | 8.55p | 8.67p | 24292 |
| 29/01/2013 | 8.78p | 8.78p | 8.60p | 8.67p | 1981 |
| 28/01/2013 | 8.70p | 8.73p | 8.60p | 8.60p | 8310 |
| 25/01/2013 | 8.70p | 8.94p | 8.63p | 8.65p | 9741 |
| 24/01/2013 | 8.76p | 8.76p | 8.60p | 8.70p | 27341 |
| 23/01/2013 | 8.75p | 8.80p | 8.60p | 8.60p | 7179 |
| 22/01/2013 | 8.94p | 8.94p | 8.72p | 8.75p | 16786 |
| 21/01/2013 | 8.80p | 8.85p | 8.75p | 8.75p | 5016 |
| 18/01/2013 | 8.70p | 8.80p | 8.61p | 8.80p | 13913 |
| 17/01/2013 | 8.47p | 8.74p | 8.47p | 8.70p | 10399 |
| 16/01/2013 | 8.60p | 8.76p | 8.50p | 8.76p | 6109 |
| 15/01/2013 | 8.65p | 8.83p | 8.48p | 8.55p | 8225 |
| 14/01/2013 | 8.69p | 8.76p | 8.60p | 8.60p | 4366 |
| 11/01/2013 | 9.00p | 9.00p | 8.70p | 8.82p | 5290 |
| 10/01/2013 | 8.87p | 8.94p | 8.70p | 8.89p | 29332 |
| 09/01/2013 | 8.85p | 8.95p | 8.84p | 8.84p | 9358 |
| 08/01/2013 | 8.72p | 8.90p | 8.72p | 8.80p | 17682 |
| 07/01/2013 | 8.60p | 8.70p | 8.54p | 8.70p | 9603 |
| 04/01/2013 | 8.44p | 8.70p | 8.44p | 8.50p | 4400 |
| 03/01/2013 | 8.49p | 8.61p | 8.36p | 8.36p | 9593 |
| 02/01/2013 | 8.40p | 8.51p | 8.33p | 8.44p | 18240 |
| 31/12/2012 | 8.34p | 8.40p | 8.17p | 8.27p | 210 |
| 28/12/2012 | 8.24p | 8.40p | 8.14p | 8.40p | 4870 |
| 27/12/2012 | 8.15p | 8.24p | 8.05p | 8.20p | 0 |
| 24/12/2012 | 8.15p | 8.24p | 8.05p | 8.23p | 0 |
| 21/12/2012 | 8.15p | 8.24p | 8.05p | 8.17p | 15426 |
| 20/12/2012 | 8.23p | 8.33p | 8.22p | 8.32p | 2703 |
| 19/12/2012 | 8.20p | 8.35p | 8.20p | 8.21p | 21555 |
| 18/12/2012 | 8.16p | 8.26p | 8.10p | 8.26p | 21790 |
| 17/12/2012 | 8.09p | 8.15p | 7.99p | 8.12p | 25649 |
| 14/12/2012 | 8.24p | 8.24p | 8.00p | 8.12p | 71167 |
| 13/12/2012 | 8.15p | 8.19p | 8.11p | 8.16p | 5938 |
| 12/12/2012 | 8.24p | 8.25p | 8.00p | 8.00p | 8804 |
| 11/12/2012 | 8.20p | 8.33p | 8.10p | 8.33p | 9539 |
| 10/12/2012 | 8.18p | 8.20p | 7.99p | 8.20p | 6476 |
| 07/12/2012 | 8.19p | 8.25p | 8.11p | 8.25p | 12495 |
| 06/12/2012 | 8.10p | 8.29p | 8.10p | 8.29p | 7438 |
| 05/12/2012 | 8.05p | 8.14p | 8.00p | 8.10p | 5276 |
| 04/12/2012 | 7.98p | 8.02p | 7.94p | 7.94p | 11946 |
| 03/12/2012 | 8.15p | 8.15p | 7.91p | 7.91p | 67951 |
| 30/11/2012 | 8.15p | 8.18p | 8.10p | 8.17p | 34532 |
| 29/11/2012 | 8.16p | 8.21p | 8.12p | 8.21p | 6172 |
| 28/11/2012 | 8.05p | 8.23p | 8.03p | 8.20p | 29082 |
| 27/11/2012 | 7.99p | 8.15p | 7.95p | 8.05p | 12442 |
| 26/11/2012 | 8.02p | 8.02p | 7.95p | 7.97p | 12120 |
| 23/11/2012 | 8.00p | 8.01p | 7.95p | 7.96p | 1212 |
| 22/11/2012 | 7.85p | 7.94p | 7.85p | 7.94p | 10630 |
| 21/11/2012 | 7.82p | 7.95p | 7.75p | 7.95p | 7172 |
| 20/11/2012 | 7.57p | 7.90p | 7.56p | 7.80p | 21773 |
| 19/11/2012 | 7.58p | 7.59p | 7.45p | 7.49p | 6002 |
| 16/11/2012 | 7.36p | 7.50p | 7.35p | 7.47p | 43039 |
| 15/11/2012 | 7.49p | 7.49p | 7.23p | 7.23p | 23431 |
| 14/11/2012 | 7.57p | 7.65p | 7.48p | 7.65p | 17961 |
| 13/11/2012 | 7.72p | 7.79p | 7.63p | 7.70p | 15158 |
| 12/11/2012 | 7.85p | 7.85p | 7.65p | 7.69p | 51469 |
| 09/11/2012 | 7.90p | 7.97p | 7.85p | 7.97p | 45158 |
| 08/11/2012 | 7.99p | 8.00p | 7.91p | 7.95p | 82065 |
| 07/11/2012 | 8.08p | 8.10p | 7.90p | 7.95p | 12255 |
| 06/11/2012 | 7.91p | 8.10p | 7.91p | 8.10p | 730 |
| 05/11/2012 | 8.05p | 8.15p | 8.05p | 8.10p | 4160 |
| 02/11/2012 | 8.16p | 8.17p | 8.08p | 8.10p | 8714 |
| 01/11/2012 | 8.12p | 8.20p | 8.05p | 8.20p | 6693 |
| 31/10/2012 | 8.10p | 8.28p | 8.03p | 8.10p | 3182 |
| 30/10/2012 | 8.03p | 8.06p | 7.98p | 8.00p | 2077 |
| 29/10/2012 | 7.97p | 8.25p | 7.97p | 8.05p | 10591 |
| 26/10/2012 | 8.11p | 8.16p | 7.99p | 8.06p | 15318 |
| 25/10/2012 | 8.10p | 8.26p | 8.06p | 8.12p | 18052 |
| 24/10/2012 | 7.97p | 8.14p | 7.96p | 8.13p | 4321 |
| 23/10/2012 | 8.08p | 8.10p | 7.90p | 7.90p | 3869 |
| 22/10/2012 | 8.16p | 8.20p | 8.10p | 8.20p | 3501 |
| 19/10/2012 | 8.24p | 8.27p | 8.08p | 8.08p | 8332 |
| 18/10/2012 | 8.40p | 8.45p | 8.30p | 8.40p | 7196 |
| 17/10/2012 | 8.41p | 8.60p | 8.30p | 8.49p | 44148 |
| 16/10/2012 | 8.20p | 8.50p | 8.10p | 8.50p | 37029 |
| 15/10/2012 | 8.07p | 8.07p | 8.02p | 8.03p | 9012 |
| 12/10/2012 | 8.07p | 8.10p | 8.01p | 8.04p | 13939 |
| 11/10/2012 | 8.06p | 8.10p | 8.02p | 8.04p | 5063 |
| 10/10/2012 | 8.04p | 8.20p | 8.01p | 8.02p | 30137 |
| 09/10/2012 | 8.10p | 8.14p | 7.99p | 8.13p | 8299 |
| 08/10/2012 | 8.05p | 8.09p | 8.03p | 8.07p | 7190 |
| 05/10/2012 | 7.94p | 8.06p | 7.89p | 8.05p | 5113 |
| 04/10/2012 | 8.01p | 8.01p | 7.89p | 7.96p | 3987 |
| 03/10/2012 | 7.96p | 8.05p | 7.96p | 7.99p | 3787 |
| 02/10/2012 | 8.05p | 8.07p | 7.94p | 7.94p | 19710 |
| 01/10/2012 | 7.97p | 8.11p | 7.95p | 8.03p | 13770 |
| 28/09/2012 | 7.95p | 7.98p | 7.90p | 7.95p | 24149 |
| 27/09/2012 | 7.84p | 7.96p | 7.80p | 7.85p | 7154 |
| 26/09/2012 | 7.95p | 8.00p | 7.86p | 7.90p | 13146 |
| 25/09/2012 | 7.92p | 8.00p | 7.84p | 8.00p | 18674 |
| 24/09/2012 | 7.86p | 7.97p | 7.86p | 7.97p | 10995 |
| 21/09/2012 | 7.75p | 8.05p | 7.75p | 8.02p | 16495 |
| 20/09/2012 | 7.80p | 7.86p | 7.76p | 7.84p | 13632 |
| 19/09/2012 | 7.85p | 8.07p | 7.85p | 7.96p | 20356 |
| 18/09/2012 | 7.99p | 8.00p | 7.87p | 7.90p | 40897 |
| 17/09/2012 | 8.19p | 8.24p | 8.05p | 8.07p | 9262 |
| 14/09/2012 | 8.17p | 8.26p | 8.15p | 8.23p | 5718 |
| 13/09/2012 | 7.99p | 8.09p | 7.96p | 8.05p | 19618 |
| 12/09/2012 | 7.94p | 8.05p | 7.86p | 8.02p | 33901 |
| 11/09/2012 | 8.00p | 8.00p | 7.78p | 7.91p | 59137 |
| 10/09/2012 | 8.10p | 8.10p | 7.91p | 7.95p | 33223 |
| 07/09/2012 | 8.09p | 8.24p | 8.09p | 8.20p | 26236 |
| 06/09/2012 | 7.87p | 8.08p | 7.84p | 8.02p | 31533 |
| 05/09/2012 | 7.75p | 7.86p | 7.75p | 7.86p | 7258 |
| 04/09/2012 | 7.80p | 7.82p | 7.72p | 7.82p | 22944 |
| 03/09/2012 | 7.80p | 7.85p | 7.80p | 7.80p | 206978 |
| 31/08/2012 | 7.70p | 7.85p | 7.70p | 7.80p | 19207 |
| 30/08/2012 | 7.85p | 7.90p | 7.82p | 7.82p | 10346 |
| 29/08/2012 | 7.85p | 7.89p | 7.76p | 7.81p | 9216 |
| 28/08/2012 | 7.70p | 7.85p | 7.65p | 7.85p | 5560 |
| 24/08/2012 | 7.70p | 7.84p | 7.70p | 7.76p | 14170 |
| 23/08/2012 | 7.70p | 7.81p | 7.67p | 7.71p | 10715 |
| 22/08/2012 | 7.55p | 7.75p | 7.55p | 7.74p | 16542 |
| 21/08/2012 | 7.52p | 7.70p | 7.35p | 7.64p | 22988 |
| 20/08/2012 | 7.25p | 7.37p | 7.25p | 7.33p | 31220 |
| 17/08/2012 | 7.00p | 7.22p | 6.95p | 7.20p | 29226 |
| 16/08/2012 | 6.92p | 6.92p | 6.82p | 6.90p | 5460 |
| 15/08/2012 | 6.96p | 7.00p | 6.80p | 6.80p | 9579 |
| 14/08/2012 | 7.24p | 7.24p | 7.00p | 7.06p | 38179 |
| 13/08/2012 | 7.20p | 7.26p | 7.20p | 7.25p | 65990 |
| 10/08/2012 | 6.75p | 7.19p | 6.72p | 7.13p | 31428 |
| 09/08/2012 | 6.69p | 6.69p | 6.65p | 6.65p | 960 |
*Close Price adjusted for both dividends and splits