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
22/03/2010 6.05p 6.14p 6.05p 6.05p 22527
19/03/2010 6.03p 6.14p 6.01p 6.02p 19515
18/03/2010 6.37p 6.37p 6.05p 6.07p 60812
17/03/2010 6.39p 6.59p 6.26p 6.26p 44359
16/03/2010 6.01p 6.35p 6.00p 6.30p 72037
15/03/2010 5.99p 6.10p 5.99p 6.01p 36604
12/03/2010 5.86p 6.00p 5.86p 5.93p 15074
11/03/2010 5.98p 5.99p 5.50p 5.90p 233142
10/03/2010 5.74p 5.90p 5.60p 5.89p 40550
09/03/2010 5.64p 5.66p 5.33p 5.66p 47325
08/03/2010 5.72p 5.73p 5.55p 5.64p 34589
05/03/2010 5.80p 5.84p 5.71p 5.78p 25479
04/03/2010 5.80p 5.91p 5.80p 5.80p 16858
03/03/2010 5.77p 5.77p 5.64p 5.74p 7615
02/03/2010 5.60p 5.80p 5.60p 5.75p 84555
01/03/2010 5.39p 5.72p 5.35p 5.55p 122188
26/02/2010 5.44p 5.45p 5.00p 5.00p 105795
25/02/2010 5.78p 5.80p 5.45p 5.47p 18803
24/02/2010 5.95p 5.95p 5.76p 5.78p 30217
23/02/2010 5.78p 5.96p 5.78p 5.93p 4976
22/02/2010 5.89p 5.94p 5.84p 5.90p 12813
19/02/2010 5.93p 5.93p 5.90p 5.92p 4335
18/02/2010 5.78p 5.95p 5.78p 5.93p 25187
17/02/2010 5.69p 5.80p 5.65p 5.72p 26947
16/02/2010 5.59p 5.61p 5.51p 5.56p 3488
15/02/2010 5.67p 5.67p 5.50p 5.50p 11330
12/02/2010 5.62p 5.70p 5.40p 5.55p 71200
11/02/2010 5.71p 5.71p 5.58p 5.61p 5117
10/02/2010 5.74p 5.83p 5.61p 5.68p 36295
09/02/2010 5.76p 5.84p 5.70p 5.70p 12180
08/02/2010 5.86p 5.95p 5.70p 5.76p 93129
05/02/2010 6.11p 6.14p 5.84p 5.85p 21930
04/02/2010 6.31p 6.41p 6.11p 6.11p 209274
03/02/2010 6.36p 6.51p 6.36p 6.39p 128690
02/02/2010 6.26p 6.47p 6.26p 6.38p 64815
01/02/2010 5.95p 6.20p 5.95p 6.18p 123302
29/01/2010 6.16p 6.16p 5.89p 5.90p 48009
28/01/2010 6.16p 6.25p 6.01p 6.07p 52778
27/01/2010 6.05p 6.15p 5.93p 6.05p 63379
26/01/2010 6.15p 6.15p 6.04p 6.07p 14026
25/01/2010 6.22p 6.39p 6.10p 6.18p 8246
22/01/2010 6.32p 6.32p 6.13p 6.28p 25850
21/01/2010 6.22p 6.55p 6.20p 6.30p 84553
20/01/2010 6.36p 6.47p 6.16p 6.20p 88809
19/01/2010 6.61p 6.70p 6.40p 6.41p 72259
18/01/2010 6.50p 6.66p 6.50p 6.66p 15383
15/01/2010 6.75p 6.75p 6.45p 6.47p 77337
14/01/2010 6.80p 6.90p 6.80p 6.84p 21009
13/01/2010 6.65p 6.88p 6.63p 6.86p 21307
12/01/2010 7.00p 7.00p 6.66p 6.80p 35193
11/01/2010 6.87p 7.00p 6.85p 7.00p 34713
08/01/2010 6.89p 6.99p 6.82p 6.90p 40548
07/01/2010 6.63p 6.84p 6.60p 6.82p 173794
06/01/2010 6.15p 6.49p 6.15p 6.49p 24133
05/01/2010 6.14p 6.32p 6.13p 6.29p 36101
04/01/2010 6.00p 6.10p 5.90p 6.08p 52085
31/12/2009 5.94p 5.97p 5.93p 5.93p 1870
30/12/2009 6.16p 6.16p 5.93p 5.93p 6825
29/12/2009 5.90p 6.17p 5.90p 6.13p 28738
24/12/2009 5.99p 6.01p 5.89p 6.01p 784
23/12/2009 5.97p 6.01p 5.86p 5.90p 33667
22/12/2009 5.84p 5.93p 5.82p 5.89p 57477
21/12/2009 5.85p 5.90p 5.78p 5.80p 21550
18/12/2009 6.00p 6.00p 5.85p 5.90p 60182
17/12/2009 5.94p 6.02p 5.90p 6.02p 48812
16/12/2009 6.00p 6.11p 5.95p 6.06p 107971
15/12/2009 6.05p 6.11p 5.90p 6.09p 55298
14/12/2009 6.11p 6.13p 6.00p 6.02p 45731
11/12/2009 6.30p 6.35p 6.18p 6.24p 52604
10/12/2009 6.33p 6.39p 6.20p 6.31p 32942
09/12/2009 6.52p 6.68p 6.45p 6.50p 47772
08/12/2009 6.50p 6.57p 6.49p 6.55p 42783
07/12/2009 6.49p 6.53p 6.45p 6.50p 31661
04/12/2009 6.45p 6.53p 6.45p 6.51p 24986
03/12/2009 6.20p 6.57p 6.16p 6.50p 112594
02/12/2009 5.89p 6.17p 5.89p 6.12p 58319
01/12/2009 5.80p 5.90p 5.80p 5.89p 14027
30/11/2009 5.80p 5.84p 5.66p 5.83p 19914
27/11/2009 5.69p 5.80p 5.60p 5.80p 21297
26/11/2009 5.88p 5.88p 5.73p 5.76p 24036
25/11/2009 5.68p 5.94p 5.68p 5.84p 36515
24/11/2009 5.70p 5.76p 5.60p 5.70p 71129
23/11/2009 5.69p 5.72p 5.55p 5.63p 31063
20/11/2009 5.53p 5.67p 5.53p 5.53p 38377
19/11/2009 5.65p 5.73p 5.55p 5.57p 30548
18/11/2009 5.60p 5.70p 5.55p 5.66p 58229
17/11/2009 5.65p 5.65p 5.51p 5.60p 13424
16/11/2009 5.47p 5.64p 5.47p 5.59p 40855
13/11/2009 5.45p 5.55p 5.38p 5.52p 47934
12/11/2009 5.76p 5.76p 5.45p 5.47p 29863
11/11/2009 5.72p 5.75p 5.65p 5.68p 30846
10/11/2009 5.76p 5.77p 5.65p 5.70p 84655
09/11/2009 5.69p 5.70p 5.64p 5.70p 28140
06/11/2009 5.70p 5.74p 5.60p 5.68p 67802
05/11/2009 5.62p 5.70p 5.55p 5.63p 27229
04/11/2009 5.58p 5.71p 5.50p 5.71p 263996
03/11/2009 5.49p 5.55p 5.35p 5.43p 61408
02/11/2009 5.75p 5.75p 5.51p 5.53p 64033
30/10/2009 5.76p 5.79p 5.75p 5.75p 14933
29/10/2009 5.70p 5.87p 5.70p 5.78p 23182
28/10/2009 5.95p 5.97p 5.75p 5.75p 68021
27/10/2009 6.00p 6.08p 6.00p 6.05p 30131
26/10/2009 6.06p 6.14p 6.05p 6.05p 10434
23/10/2009 6.13p 6.19p 6.07p 6.09p 5016
22/10/2009 5.99p 6.11p 5.95p 6.11p 83533
21/10/2009 6.25p 6.26p 5.96p 6.08p 60087
20/10/2009 6.23p 6.24p 6.15p 6.20p 29678
19/10/2009 6.16p 6.20p 6.15p 6.20p 49578
16/10/2009 6.20p 6.26p 6.15p 6.15p 4973
15/10/2009 6.30p 6.31p 6.25p 6.30p 84493
14/10/2009 6.34p 6.34p 6.12p 6.27p 49950
13/10/2009 6.45p 6.45p 6.29p 6.29p 74367
12/10/2009 6.50p 6.58p 6.36p 6.50p 60707
09/10/2009 6.49p 6.51p 6.45p 6.45p 125670
08/10/2009 6.44p 6.63p 6.36p 6.58p 53178
07/10/2009 6.42p 6.44p 6.30p 6.40p 45737
06/10/2009 6.32p 6.43p 6.25p 6.43p 106216
05/10/2009 6.16p 6.30p 6.11p 6.22p 24997
02/10/2009 6.28p 6.28p 6.10p 6.20p 75256
01/10/2009 6.15p 6.45p 6.15p 6.35p 92591
30/09/2009 6.24p 6.34p 6.15p 6.26p 33309
29/09/2009 6.36p 6.36p 6.15p 6.15p 15029
28/09/2009 6.22p 6.41p 6.22p 6.35p 19549
25/09/2009 6.26p 6.35p 6.22p 6.33p 10952
24/09/2009 6.30p 6.39p 6.13p 6.25p 101720
23/09/2009 6.49p 6.55p 6.31p 6.47p 32338
22/09/2009 6.63p 6.64p 6.41p 6.55p 47364
21/09/2009 6.89p 6.91p 6.57p 6.65p 74855

*Close Price adjusted for both dividends and splits