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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Kingspan Group (CDI) (KGP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2011 | 7.57p | 7.70p | 7.43p | 7.55p | 80005 |
| 05/01/2011 | 7.45p | 7.85p | 7.45p | 7.64p | 52050 |
| 04/01/2011 | 7.45p | 7.60p | 7.40p | 7.55p | 20645 |
| 31/12/2010 | 7.20p | 7.45p | 7.20p | 7.32p | 3531 |
| 30/12/2010 | 7.18p | 7.40p | 7.15p | 7.40p | 2860 |
| 29/12/2010 | 7.30p | 7.35p | 7.23p | 7.24p | 9773 |
| 24/12/2010 | 7.28p | 7.28p | 7.24p | 7.24p | 30 |
| 23/12/2010 | 7.33p | 7.33p | 7.25p | 7.28p | 2228 |
| 22/12/2010 | 6.95p | 7.38p | 6.95p | 7.30p | 19162 |
| 21/12/2010 | 7.08p | 7.18p | 7.08p | 7.18p | 10125 |
| 20/12/2010 | 6.85p | 7.10p | 6.85p | 7.07p | 32380 |
| 17/12/2010 | 6.80p | 7.04p | 6.80p | 7.02p | 64041 |
| 16/12/2010 | 6.70p | 6.79p | 6.65p | 6.73p | 25098 |
| 15/12/2010 | 6.59p | 6.70p | 6.54p | 6.66p | 7851 |
| 14/12/2010 | 6.67p | 6.70p | 6.51p | 6.51p | 17066 |
| 13/12/2010 | 6.66p | 6.68p | 6.60p | 6.61p | 31584 |
| 10/12/2010 | 6.59p | 6.66p | 6.50p | 6.66p | 29306 |
| 09/12/2010 | 6.52p | 6.58p | 6.48p | 6.48p | 41665 |
| 08/12/2010 | 6.46p | 6.64p | 6.45p | 6.61p | 19118 |
| 07/12/2010 | 6.37p | 6.47p | 6.37p | 6.45p | 6515 |
| 06/12/2010 | 6.35p | 6.45p | 6.31p | 6.45p | 23415 |
| 03/12/2010 | 6.43p | 6.45p | 6.31p | 6.40p | 7905 |
| 02/12/2010 | 6.27p | 6.43p | 6.27p | 6.40p | 15833 |
| 01/12/2010 | 6.02p | 6.22p | 6.01p | 6.21p | 50766 |
| 30/11/2010 | 5.90p | 6.06p | 5.85p | 6.00p | 70615 |
| 29/11/2010 | 6.10p | 6.15p | 5.86p | 5.86p | 34698 |
| 26/11/2010 | 6.10p | 6.14p | 5.98p | 6.14p | 30306 |
| 25/11/2010 | 6.25p | 6.40p | 6.10p | 6.10p | 44938 |
| 24/11/2010 | 6.12p | 6.33p | 6.12p | 6.20p | 63331 |
| 23/11/2010 | 6.29p | 6.33p | 6.11p | 6.14p | 94985 |
| 22/11/2010 | 6.50p | 6.59p | 6.27p | 6.32p | 115111 |
| 19/11/2010 | 6.23p | 6.40p | 6.13p | 6.39p | 129076 |
| 18/11/2010 | 6.07p | 6.28p | 6.05p | 6.26p | 116177 |
| 17/11/2010 | 5.93p | 6.03p | 5.90p | 5.99p | 34396 |
| 16/11/2010 | 5.99p | 5.99p | 5.89p | 5.89p | 63002 |
| 15/11/2010 | 5.99p | 5.99p | 5.90p | 5.91p | 51121 |
| 12/11/2010 | 5.99p | 6.09p | 5.98p | 6.03p | 37772 |
| 11/11/2010 | 5.98p | 6.05p | 5.95p | 6.00p | 96438 |
| 10/11/2010 | 6.03p | 6.03p | 5.93p | 5.93p | 76347 |
| 09/11/2010 | 5.90p | 6.03p | 5.85p | 5.99p | 93912 |
| 08/11/2010 | 5.80p | 5.87p | 5.80p | 5.80p | 12017 |
| 05/11/2010 | 5.88p | 5.88p | 5.80p | 5.80p | 13861 |
| 04/11/2010 | 5.85p | 5.90p | 5.80p | 5.81p | 43974 |
| 03/11/2010 | 5.81p | 5.88p | 5.78p | 5.80p | 51836 |
| 02/11/2010 | 5.93p | 5.96p | 5.87p | 5.87p | 16357 |
| 01/11/2010 | 6.00p | 6.00p | 5.95p | 5.95p | 4566 |
| 29/10/2010 | 5.97p | 6.01p | 5.95p | 5.98p | 24195 |
| 28/10/2010 | 6.00p | 6.03p | 5.97p | 6.02p | 50227 |
| 27/10/2010 | 6.00p | 6.00p | 5.98p | 6.00p | 44319 |
| 26/10/2010 | 6.00p | 6.10p | 5.97p | 6.08p | 21683 |
| 25/10/2010 | 5.95p | 6.03p | 5.95p | 5.99p | 204675 |
| 22/10/2010 | 6.01p | 6.05p | 5.99p | 6.02p | 43613 |
| 21/10/2010 | 5.93p | 6.25p | 5.93p | 6.09p | 97198 |
| 20/10/2010 | 6.00p | 6.16p | 5.94p | 6.10p | 6840 |
| 19/10/2010 | 5.92p | 6.15p | 5.92p | 6.10p | 38818 |
| 18/10/2010 | 5.97p | 6.10p | 5.90p | 6.05p | 33584 |
| 15/10/2010 | 5.90p | 5.99p | 5.90p | 5.97p | 5085 |
| 14/10/2010 | 5.90p | 5.95p | 5.90p | 5.95p | 9615 |
| 13/10/2010 | 5.75p | 6.05p | 5.75p | 5.99p | 64921 |
| 12/10/2010 | 5.84p | 5.86p | 5.67p | 5.84p | 92548 |
| 11/10/2010 | 5.90p | 5.99p | 5.84p | 5.84p | 77775 |
| 08/10/2010 | 5.95p | 6.01p | 5.90p | 5.97p | 44347 |
| 07/10/2010 | 6.09p | 6.20p | 5.95p | 5.95p | 59121 |
| 06/10/2010 | 5.98p | 6.05p | 5.98p | 6.02p | 18035 |
| 05/10/2010 | 5.85p | 6.04p | 5.84p | 6.04p | 19395 |
| 04/10/2010 | 5.80p | 5.86p | 5.80p | 5.85p | 46796 |
| 01/10/2010 | 5.73p | 5.81p | 5.73p | 5.78p | 26669 |
| 30/09/2010 | 5.74p | 5.75p | 5.53p | 5.56p | 70076 |
| 29/09/2010 | 5.89p | 5.89p | 5.55p | 5.56p | 38231 |
| 28/09/2010 | 5.90p | 5.90p | 5.74p | 5.78p | 38026 |
| 27/09/2010 | 5.85p | 5.94p | 5.75p | 5.77p | 38716 |
| 24/09/2010 | 5.71p | 5.90p | 5.67p | 5.88p | 16346 |
| 23/09/2010 | 5.71p | 5.75p | 5.57p | 5.65p | 29255 |
| 22/09/2010 | 5.76p | 5.76p | 5.61p | 5.70p | 23269 |
| 21/09/2010 | 5.50p | 5.90p | 5.50p | 5.82p | 48111 |
| 20/09/2010 | 5.53p | 5.63p | 5.53p | 5.63p | 12813 |
| 17/09/2010 | 5.70p | 5.70p | 5.50p | 5.57p | 46190 |
| 16/09/2010 | 5.63p | 5.63p | 5.55p | 5.55p | 4086 |
| 15/09/2010 | 5.48p | 5.70p | 5.48p | 5.66p | 95330 |
| 14/09/2010 | 5.54p | 5.57p | 5.50p | 5.50p | 71451 |
| 13/09/2010 | 5.47p | 5.59p | 5.46p | 5.52p | 176248 |
| 10/09/2010 | 5.66p | 5.66p | 5.45p | 5.55p | 34164 |
| 09/09/2010 | 5.60p | 5.68p | 5.60p | 5.62p | 15060 |
| 08/09/2010 | 5.55p | 5.61p | 5.52p | 5.52p | 20160 |
| 07/09/2010 | 5.57p | 5.60p | 5.50p | 5.53p | 40021 |
| 06/09/2010 | 5.50p | 5.64p | 5.50p | 5.57p | 8693 |
| 03/09/2010 | 5.56p | 5.65p | 5.43p | 5.57p | 26066 |
| 02/09/2010 | 5.69p | 5.80p | 5.61p | 5.69p | 36093 |
| 01/09/2010 | 5.43p | 5.65p | 5.43p | 5.61p | 52954 |
| 31/08/2010 | 5.32p | 5.45p | 5.28p | 5.45p | 75041 |
| 27/08/2010 | 5.21p | 5.26p | 5.15p | 5.26p | 82684 |
| 26/08/2010 | 5.19p | 5.19p | 5.16p | 5.17p | 5881 |
| 25/08/2010 | 5.12p | 5.20p | 5.05p | 5.06p | 20001 |
| 24/08/2010 | 5.47p | 5.47p | 5.03p | 5.03p | 75067 |
| 23/08/2010 | 5.22p | 5.60p | 5.22p | 5.35p | 49675 |
| 20/08/2010 | 5.35p | 5.35p | 5.09p | 5.09p | 79639 |
| 19/08/2010 | 5.50p | 5.50p | 5.38p | 5.38p | 44940 |
| 18/08/2010 | 5.55p | 5.59p | 5.47p | 5.47p | 46413 |
| 17/08/2010 | 5.39p | 5.52p | 5.39p | 5.45p | 81870 |
| 16/08/2010 | 5.50p | 5.64p | 5.33p | 5.33p | 71434 |
| 13/08/2010 | 5.85p | 5.88p | 5.45p | 5.45p | 123759 |
| 12/08/2010 | 5.88p | 5.88p | 5.75p | 5.78p | 98209 |
| 11/08/2010 | 5.92p | 5.99p | 5.85p | 5.87p | 25884 |
| 10/08/2010 | 5.95p | 5.95p | 5.86p | 5.90p | 54880 |
| 09/08/2010 | 5.86p | 5.93p | 5.86p | 5.89p | 49241 |
| 06/08/2010 | 5.70p | 5.87p | 5.70p | 5.80p | 99822 |
| 05/08/2010 | 5.61p | 5.80p | 5.61p | 5.68p | 44728 |
| 04/08/2010 | 5.65p | 5.65p | 5.60p | 5.64p | 5831 |
| 03/08/2010 | 5.50p | 5.68p | 5.50p | 5.61p | 106529 |
| 02/08/2010 | 5.40p | 5.53p | 5.37p | 5.53p | 65139 |
| 30/07/2010 | 5.37p | 5.42p | 5.35p | 5.37p | 11072 |
| 29/07/2010 | 5.44p | 5.50p | 5.35p | 5.36p | 24032 |
| 28/07/2010 | 5.58p | 5.58p | 5.45p | 5.47p | 28010 |
| 27/07/2010 | 5.35p | 5.66p | 5.35p | 5.55p | 73643 |
| 26/07/2010 | 5.44p | 5.55p | 5.44p | 5.48p | 33248 |
| 23/07/2010 | 5.35p | 5.45p | 5.25p | 5.40p | 204153 |
| 22/07/2010 | 5.33p | 5.45p | 5.33p | 5.44p | 64915 |
| 21/07/2010 | 5.50p | 5.55p | 5.44p | 5.45p | 150592 |
| 20/07/2010 | 5.55p | 5.61p | 5.13p | 5.49p | 343387 |
| 19/07/2010 | 5.61p | 5.74p | 5.57p | 5.57p | 80275 |
| 16/07/2010 | 5.90p | 6.07p | 5.70p | 5.75p | 108627 |
| 15/07/2010 | 6.10p | 6.17p | 5.92p | 5.95p | 54827 |
| 14/07/2010 | 6.15p | 6.31p | 6.11p | 6.23p | 88723 |
| 13/07/2010 | 6.11p | 6.30p | 6.01p | 6.28p | 57978 |
| 12/07/2010 | 6.31p | 6.31p | 6.10p | 6.16p | 60386 |
| 09/07/2010 | 6.25p | 6.30p | 6.15p | 6.30p | 60891 |
| 08/07/2010 | 6.05p | 6.24p | 6.05p | 6.17p | 110054 |
| 07/07/2010 | 6.13p | 6.15p | 5.89p | 5.96p | 79419 |
| 06/07/2010 | 6.15p | 6.32p | 6.15p | 6.32p | 25252 |
| 05/07/2010 | 6.01p | 6.14p | 6.01p | 6.11p | 23309 |
| 02/07/2010 | 5.95p | 6.10p | 5.95p | 6.00p | 42123 |
| 01/07/2010 | 6.09p | 6.13p | 5.97p | 6.00p | 46097 |
| 30/06/2010 | 6.13p | 6.30p | 6.05p | 6.10p | 203371 |
| 29/06/2010 | 6.14p | 6.16p | 6.03p | 6.11p | 560455 |
| 28/06/2010 | 6.30p | 6.33p | 6.18p | 6.20p | 25397 |
| 25/06/2010 | 6.15p | 6.22p | 6.10p | 6.16p | 36141 |
| 24/06/2010 | 6.25p | 6.25p | 6.01p | 6.20p | 38337 |
| 23/06/2010 | 6.25p | 6.25p | 6.13p | 6.14p | 29806 |
| 22/06/2010 | 6.26p | 6.27p | 5.97p | 6.27p | 84002 |
| 21/06/2010 | 6.16p | 6.30p | 6.05p | 6.09p | 38882 |
| 18/06/2010 | 6.15p | 6.15p | 6.00p | 6.05p | 119479 |
| 17/06/2010 | 6.03p | 6.04p | 5.91p | 6.02p | 59184 |
| 16/06/2010 | 6.30p | 6.30p | 5.91p | 5.99p | 132027 |
| 15/06/2010 | 6.30p | 6.30p | 6.14p | 6.20p | 84722 |
| 14/06/2010 | 6.26p | 6.30p | 5.89p | 6.30p | 172405 |
| 11/06/2010 | 6.70p | 6.70p | 6.18p | 6.26p | 167284 |
| 10/06/2010 | 6.74p | 6.75p | 6.48p | 6.48p | 60865 |
| 09/06/2010 | 6.51p | 6.70p | 6.42p | 6.59p | 68439 |
| 08/06/2010 | 6.80p | 6.80p | 6.43p | 6.51p | 98156 |
| 07/06/2010 | 7.10p | 7.10p | 6.61p | 6.74p | 151092 |
| 04/06/2010 | 7.24p | 7.24p | 6.84p | 6.86p | 93579 |
| 03/06/2010 | 6.99p | 7.21p | 6.99p | 7.14p | 30157 |
| 02/06/2010 | 6.99p | 7.00p | 6.76p | 6.95p | 47920 |
| 01/06/2010 | 7.13p | 7.13p | 6.93p | 6.95p | 61779 |
| 28/05/2010 | 7.35p | 7.36p | 7.05p | 7.14p | 23293 |
| 27/05/2010 | 7.05p | 7.30p | 7.05p | 7.30p | 74957 |
| 26/05/2010 | 6.80p | 7.09p | 6.80p | 7.06p | 78150 |
| 25/05/2010 | 6.85p | 6.85p | 6.65p | 6.76p | 79655 |
| 24/05/2010 | 6.70p | 7.09p | 6.70p | 7.00p | 63006 |
| 21/05/2010 | 6.60p | 6.84p | 6.60p | 6.84p | 20022 |
| 20/05/2010 | 7.00p | 7.00p | 6.59p | 6.59p | 39198 |
| 19/05/2010 | 7.06p | 7.11p | 6.91p | 6.93p | 102104 |
| 18/05/2010 | 7.10p | 7.26p | 7.10p | 7.16p | 38233 |
| 17/05/2010 | 7.11p | 7.35p | 7.11p | 7.17p | 37971 |
| 14/05/2010 | 7.20p | 7.41p | 7.16p | 7.16p | 26151 |
| 13/05/2010 | 7.10p | 7.45p | 7.10p | 7.39p | 20383 |
| 12/05/2010 | 6.75p | 7.20p | 6.75p | 7.05p | 51749 |
| 11/05/2010 | 6.83p | 7.00p | 6.76p | 6.82p | 46212 |
| 10/05/2010 | 6.61p | 7.00p | 6.59p | 6.97p | 67951 |
| 07/05/2010 | 6.25p | 6.54p | 6.25p | 6.36p | 37744 |
| 06/05/2010 | 6.64p | 6.80p | 6.45p | 6.45p | 34002 |
| 05/05/2010 | 6.80p | 6.90p | 6.68p | 6.68p | 50602 |
| 04/05/2010 | 7.00p | 7.09p | 6.84p | 6.84p | 59708 |
| 30/04/2010 | 7.04p | 7.14p | 7.01p | 7.07p | 46003 |
| 29/04/2010 | 7.00p | 7.19p | 6.86p | 6.93p | 36629 |
| 28/04/2010 | 6.80p | 7.09p | 6.73p | 6.86p | 23702 |
| 27/04/2010 | 7.26p | 7.32p | 6.90p | 6.90p | 41270 |
| 26/04/2010 | 7.32p | 7.37p | 7.14p | 7.34p | 38056 |
| 23/04/2010 | 7.09p | 7.31p | 7.00p | 7.18p | 29863 |
| 22/04/2010 | 7.05p | 7.10p | 6.89p | 7.01p | 44329 |
| 21/04/2010 | 7.04p | 7.20p | 7.03p | 7.11p | 30052 |
| 20/04/2010 | 7.01p | 7.20p | 7.01p | 7.15p | 23059 |
| 19/04/2010 | 7.26p | 7.26p | 7.02p | 7.08p | 128154 |
| 16/04/2010 | 7.14p | 7.39p | 7.10p | 7.39p | 138757 |
| 15/04/2010 | 7.44p | 7.44p | 7.19p | 7.21p | 47779 |
| 14/04/2010 | 7.10p | 7.46p | 7.07p | 7.46p | 206731 |
| 13/04/2010 | 7.02p | 7.17p | 6.93p | 7.11p | 58915 |
| 12/04/2010 | 7.30p | 7.43p | 7.02p | 7.09p | 74894 |
| 09/04/2010 | 6.91p | 7.45p | 6.89p | 7.35p | 60905 |
| 08/04/2010 | 6.89p | 7.00p | 6.70p | 6.97p | 134025 |
| 07/04/2010 | 6.85p | 6.99p | 6.76p | 6.92p | 72959 |
| 06/04/2010 | 6.57p | 6.95p | 6.57p | 6.78p | 95806 |
| 01/04/2010 | 6.45p | 6.61p | 6.42p | 6.56p | 72100 |
| 31/03/2010 | 6.39p | 6.55p | 6.35p | 6.35p | 161221 |
| 30/03/2010 | 6.26p | 6.43p | 6.26p | 6.37p | 23010 |
| 29/03/2010 | 6.30p | 6.41p | 6.20p | 6.25p | 40129 |
| 26/03/2010 | 6.39p | 6.42p | 6.36p | 6.41p | 8550 |
| 25/03/2010 | 6.27p | 6.39p | 6.25p | 6.34p | 12628 |
| 24/03/2010 | 6.40p | 6.40p | 6.27p | 6.32p | 32063 |
| 23/03/2010 | 6.05p | 6.45p | 6.05p | 6.39p | 63889 |
*Close Price adjusted for both dividends and splits