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
20/09/2019 43.18p 43.18p 42.56p 42.72p 68368
19/09/2019 43.16p 43.32p 43.08p 43.20p 28052
18/09/2019 44.00p 44.00p 42.78p 43.04p 16753
17/09/2019 43.86p 43.86p 42.70p 42.98p 50146
16/09/2019 43.52p 44.30p 43.52p 43.94p 41850
13/09/2019 43.84p 44.66p 43.58p 44.38p 35244
12/09/2019 44.64p 44.64p 43.32p 43.32p 35895
11/09/2019 43.84p 44.66p 43.52p 44.58p 54896
10/09/2019 42.78p 44.10p 42.74p 44.00p 47152
09/09/2019 42.80p 43.08p 42.36p 42.70p 34888
06/09/2019 42.36p 42.94p 42.12p 42.88p 58626
05/09/2019 41.54p 42.38p 41.54p 42.28p 32514
04/09/2019 41.04p 41.86p 41.04p 41.60p 46770
03/09/2019 42.20p 42.38p 41.30p 41.30p 45455
02/09/2019 41.90p 42.30p 41.66p 42.30p 43639
30/08/2019 41.94p 42.38p 41.50p 41.78p 54414
29/08/2019 40.72p 41.98p 40.72p 41.50p 47178
28/08/2019 41.88p 42.12p 40.52p 40.68p 154661
27/08/2019 42.90p 42.90p 40.72p 42.00p 80937
23/08/2019 44.44p 45.00p 41.68p 42.00p 80165
22/08/2019 44.06p 44.28p 43.30p 43.52p 56824
21/08/2019 42.86p 44.70p 42.86p 44.64p 57348
20/08/2019 43.30p 43.30p 42.46p 42.62p 39271
19/08/2019 42.28p 43.28p 42.22p 43.28p 51482
16/08/2019 42.58p 42.89p 42.34p 42.38p 16078
15/08/2019 42.50p 42.95p 42.06p 42.34p 37379
14/08/2019 42.98p 43.00p 42.28p 42.40p 34370
13/08/2019 43.12p 43.22p 42.64p 42.94p 90957
12/08/2019 43.86p 43.92p 43.14p 43.40p 37966
09/08/2019 44.12p 44.50p 43.44p 43.44p 53459
08/08/2019 44.66p 44.90p 44.18p 44.30p 39516
07/08/2019 43.84p 44.48p 43.80p 44.26p 37255
06/08/2019 43.52p 44.20p 43.34p 43.90p 29736
05/08/2019 43.78p 43.78p 43.02p 43.46p 36642
02/08/2019 44.52p 44.72p 44.00p 44.02p 24335
01/08/2019 44.24p 45.08p 44.24p 44.94p 49607
31/07/2019 44.64p 45.38p 43.96p 44.42p 64798
30/07/2019 46.18p 46.42p 44.80p 44.80p 67925
29/07/2019 46.54p 47.32p 46.36p 46.84p 35699
26/07/2019 46.90p 47.16p 46.20p 46.30p 86307
25/07/2019 46.84p 47.46p 46.62p 46.96p 62211
24/07/2019 47.52p 47.58p 46.30p 46.30p 46909
23/07/2019 46.90p 47.60p 46.76p 47.60p 19533
22/07/2019 46.78p 47.10p 46.20p 46.90p 24182
19/07/2019 46.82p 47.20p 46.68p 46.72p 23464
18/07/2019 46.94p 46.94p 46.34p 46.70p 36794
17/07/2019 46.90p 47.48p 46.80p 47.06p 62899
16/07/2019 45.96p 47.04p 45.80p 47.00p 156122
15/07/2019 46.22p 46.22p 45.70p 46.02p 80754
12/07/2019 45.46p 45.92p 45.00p 45.78p 145166
11/07/2019 46.00p 46.14p 45.00p 45.34p 78890
10/07/2019 46.50p 46.50p 45.68p 45.84p 62923
09/07/2019 46.96p 46.98p 46.40p 46.70p 20511
08/07/2019 47.24p 47.56p 46.80p 46.94p 40560
05/07/2019 48.98p 48.98p 47.34p 47.44p 50973
04/07/2019 49.74p 50.00p 48.98p 49.16p 26668
03/07/2019 48.86p 49.68p 48.48p 49.64p 38155
02/07/2019 49.06p 49.14p 48.40p 48.74p 32848
01/07/2019 47.96p 49.29p 47.60p 48.64p 41962
28/06/2019 47.08p 47.92p 47.08p 47.80p 82384
27/06/2019 48.56p 48.64p 47.20p 47.50p 33908
26/06/2019 47.78p 48.50p 47.78p 48.20p 36737
25/06/2019 47.72p 48.50p 47.58p 47.98p 42387
24/06/2019 46.70p 47.94p 46.70p 47.76p 16473
21/06/2019 46.58p 47.90p 46.38p 47.82p 108320
20/06/2019 46.82p 46.82p 45.92p 46.50p 31079
19/06/2019 46.86p 46.86p 46.02p 46.20p 37675
18/06/2019 46.02p 46.56p 45.98p 46.40p 118852
17/06/2019 46.28p 46.54p 46.12p 46.24p 32625
14/06/2019 46.46p 46.90p 46.10p 46.64p 32165
13/06/2019 46.34p 46.94p 46.34p 46.90p 31613
12/06/2019 46.52p 47.32p 46.44p 46.72p 35511
11/06/2019 46.74p 47.52p 46.74p 47.18p 68734
10/06/2019 47.66p 47.66p 47.08p 47.26p 76405
07/06/2019 46.66p 47.44p 46.66p 47.20p 61012
06/06/2019 47.00p 47.64p 46.82p 46.88p 73585
05/06/2019 45.78p 47.46p 45.78p 47.22p 84148
04/06/2019 47.00p 47.34p 45.56p 45.56p 116992
03/06/2019 46.44p 47.42p 46.42p 47.06p 64969
31/05/2019 45.80p 46.60p 45.22p 46.60p 55374
30/05/2019 44.62p 46.08p 44.60p 45.76p 35291
29/05/2019 44.52p 44.94p 43.50p 44.32p 32176
28/05/2019 44.90p 45.10p 44.72p 44.78p 18652
24/05/2019 45.00p 45.44p 44.50p 44.50p 54701
23/05/2019 45.46p 45.50p 44.48p 44.92p 60807
22/05/2019 45.52p 46.28p 45.26p 45.26p 59682
21/05/2019 45.04p 45.60p 45.04p 45.38p 58381
20/05/2019 44.60p 45.24p 44.58p 45.24p 53399
17/05/2019 45.30p 45.59p 44.74p 44.90p 31486
16/05/2019 44.86p 45.48p 44.54p 45.00p 38753
15/05/2019 45.70p 45.78p 44.74p 44.84p 37548
14/05/2019 44.48p 45.20p 44.14p 45.20p 43829
13/05/2019 45.02p 45.14p 44.30p 44.60p 34047
10/05/2019 44.06p 45.30p 44.06p 44.84p 18711
09/05/2019 44.88p 45.78p 44.28p 44.68p 43778
08/05/2019 45.60p 45.86p 44.84p 45.32p 31714
07/05/2019 45.98p 46.28p 45.46p 45.50p 38160
03/05/2019 47.38p 47.38p 45.44p 45.44p 56937
02/05/2019 46.98p 47.60p 46.52p 46.80p 118413
01/05/2019 46.84p 47.50p 46.70p 47.50p 10441
30/04/2019 46.46p 47.08p 46.26p 46.82p 153470
29/04/2019 46.02p 46.50p 45.88p 46.50p 21760
26/04/2019 44.82p 46.32p 44.80p 45.52p 60269
25/04/2019 45.94p 46.30p 45.24p 45.72p 64922
24/04/2019 45.78p 46.66p 45.76p 46.00p 27255
23/04/2019 45.62p 46.14p 44.96p 46.14p 50949
18/04/2019 45.30p 45.98p 45.06p 45.60p 23143
17/04/2019 45.98p 45.98p 44.70p 45.18p 30455
16/04/2019 44.66p 46.90p 44.66p 45.74p 84318
15/04/2019 44.50p 44.84p 44.21p 44.60p 26659
12/04/2019 44.98p 44.98p 43.80p 43.98p 22625
11/04/2019 44.26p 44.32p 43.78p 43.78p 21486
10/04/2019 43.44p 44.26p 43.44p 44.18p 207522
09/04/2019 43.62p 44.24p 43.50p 43.80p 20912
08/04/2019 43.92p 44.76p 43.92p 44.16p 58929
05/04/2019 43.34p 44.82p 43.08p 44.82p 57548
04/04/2019 43.40p 43.66p 43.22p 43.50p 23331
03/04/2019 42.64p 43.32p 42.64p 43.16p 26686
02/04/2019 42.04p 42.70p 41.90p 42.50p 31938
01/04/2019 41.60p 42.38p 41.60p 41.90p 35971
29/03/2019 41.04p 41.90p 40.66p 41.08p 52052
28/03/2019 40.02p 40.92p 39.94p 40.60p 26304
27/03/2019 39.74p 41.00p 39.74p 40.50p 36860
26/03/2019 40.42p 40.50p 39.90p 40.50p 55306
25/03/2019 40.54p 40.62p 40.18p 40.36p 37203
22/03/2019 41.46p 41.70p 40.22p 40.42p 61636
21/03/2019 42.60p 42.60p 41.32p 41.32p 20257
20/03/2019 43.32p 43.58p 42.58p 42.76p 38016
19/03/2019 43.28p 43.44p 42.90p 42.98p 17515
18/03/2019 43.28p 43.30p 42.50p 43.08p 24486
15/03/2019 43.30p 43.30p 42.40p 42.82p 24887
14/03/2019 42.76p 43.28p 42.54p 42.84p 16712
13/03/2019 42.84p 43.10p 42.44p 42.64p 13882
12/03/2019 42.72p 43.14p 42.50p 43.00p 36205
11/03/2019 42.82p 42.90p 41.76p 42.18p 23483
08/03/2019 41.78p 43.42p 41.76p 43.14p 37256
07/03/2019 42.18p 42.50p 41.74p 42.30p 60682
06/03/2019 41.34p 41.86p 41.04p 41.70p 32341
05/03/2019 41.16p 42.08p 40.88p 41.54p 24434
04/03/2019 40.78p 41.76p 40.78p 41.26p 38461
01/03/2019 41.20p 41.72p 40.58p 40.70p 57576
28/02/2019 40.02p 41.28p 40.00p 41.00p 60279
27/02/2019 39.04p 39.74p 38.50p 39.52p 28129
26/02/2019 38.66p 39.42p 38.52p 38.64p 81314
25/02/2019 39.24p 39.24p 38.32p 38.60p 30475
22/02/2019 39.10p 40.36p 37.64p 39.34p 43243
21/02/2019 39.58p 39.72p 38.54p 39.00p 36562
20/02/2019 39.46p 39.90p 38.62p 39.76p 37440
19/02/2019 38.64p 39.48p 38.46p 38.90p 36368
18/02/2019 37.90p 38.48p 37.90p 38.48p 10960
15/02/2019 37.90p 38.18p 37.62p 37.90p 28606
14/02/2019 38.10p 38.26p 37.44p 37.96p 26823
13/02/2019 37.86p 38.62p 37.86p 38.19p 12158
12/02/2019 37.60p 38.28p 37.22p 38.12p 30936
11/02/2019 37.12p 37.98p 37.04p 37.52p 30290
08/02/2019 37.06p 37.44p 36.54p 36.58p 41450
07/02/2019 37.90p 37.92p 37.44p 37.44p 69684
06/02/2019 38.36p 38.60p 37.92p 37.92p 35837
05/02/2019 36.92p 38.12p 36.80p 38.08p 53789
04/02/2019 37.22p 37.74p 36.52p 36.80p 44381
01/02/2019 36.02p 36.98p 35.82p 36.68p 28848
31/01/2019 37.26p 37.40p 35.74p 35.90p 50421
30/01/2019 37.54p 37.68p 36.74p 36.74p 16839
29/01/2019 38.10p 38.10p 37.42p 37.72p 12398
28/01/2019 37.80p 38.16p 37.38p 37.70p 10089
25/01/2019 37.80p 38.54p 37.78p 38.24p 11506
24/01/2019 38.84p 38.84p 37.40p 37.60p 38426
23/01/2019 38.84p 39.22p 38.26p 38.32p 49515
22/01/2019 38.54p 38.84p 38.46p 38.80p 22305
21/01/2019 38.14p 38.90p 37.90p 38.48p 23669
18/01/2019 37.18p 38.00p 37.06p 38.00p 58117
17/01/2019 36.94p 37.74p 36.94p 37.26p 13041
16/01/2019 36.78p 38.00p 36.12p 37.40p 96214
15/01/2019 37.20p 37.20p 36.38p 36.60p 38581
14/01/2019 37.46p 37.46p 36.90p 37.06p 12882
11/01/2019 37.78p 37.86p 37.50p 37.60p 31261
10/01/2019 38.42p 38.42p 37.66p 37.94p 29864
09/01/2019 38.62p 38.62p 38.24p 38.34p 177737
08/01/2019 38.70p 38.80p 38.28p 38.56p 46974
07/01/2019 37.62p 38.84p 37.62p 38.60p 25521
04/01/2019 37.14p 38.52p 37.14p 37.86p 7242
03/01/2019 37.96p 38.16p 36.82p 37.36p 34543
02/01/2019 36.80p 38.60p 36.66p 38.16p 38814
31/12/2018 37.10p 37.80p 36.58p 36.64p 13371
28/12/2018 36.68p 37.10p 36.20p 37.10p 37519
27/12/2018 36.02p 36.68p 35.64p 36.10p 46589
24/12/2018 36.50p 36.50p 35.04p 35.86p 15877
21/12/2018 36.50p 36.50p 35.44p 36.40p 69903
20/12/2018 34.94p 36.62p 34.44p 35.72p 133706
19/12/2018 35.02p 35.54p 34.50p 35.40p 104494
18/12/2018 36.02p 36.18p 34.76p 34.94p 84149
17/12/2018 36.66p 37.28p 35.66p 36.48p 53959
14/12/2018 37.76p 37.98p 36.64p 36.88p 60606
13/12/2018 38.48p 38.80p 37.96p 38.20p 23082
12/12/2018 38.02p 38.86p 37.68p 38.30p 62033
11/12/2018 35.62p 38.24p 35.62p 37.88p 30355
10/12/2018 36.14p 36.96p 35.56p 35.72p 110049
07/12/2018 34.64p 37.14p 34.64p 35.88p 36184
06/12/2018 36.60p 36.90p 34.44p 35.44p 89237
05/12/2018 38.32p 38.84p 36.82p 36.88p 104124

*Close Price adjusted for both dividends and splits