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
20/02/2018 36.96p 37.74p 36.96p 37.60p 26116
19/02/2018 36.60p 37.04p 36.58p 36.90p 21897
16/02/2018 36.40p 36.40p 35.84p 36.28p 29613
15/02/2018 36.92p 36.96p 35.88p 36.02p 39516
14/02/2018 37.06p 37.34p 36.00p 36.60p 53637
13/02/2018 36.64p 37.48p 36.02p 37.22p 118693
12/02/2018 35.74p 37.30p 35.74p 37.04p 80903
09/02/2018 35.00p 36.32p 35.00p 36.24p 97009
08/02/2018 36.66p 37.10p 35.02p 35.14p 64941
07/02/2018 36.00p 37.22p 35.30p 36.74p 47212
06/02/2018 34.46p 35.92p 34.44p 35.30p 81480
05/02/2018 36.36p 36.88p 35.40p 35.88p 52482
02/02/2018 37.00p 37.00p 36.66p 36.76p 58617
01/02/2018 37.60p 37.78p 37.06p 37.10p 31598
31/01/2018 36.34p 37.50p 36.28p 37.26p 77221
30/01/2018 36.96p 36.96p 36.10p 36.26p 77967
29/01/2018 37.00p 37.54p 36.90p 36.90p 40345
26/01/2018 37.32p 37.50p 37.16p 37.24p 21883
25/01/2018 37.54p 37.54p 37.00p 37.18p 22439
24/01/2018 38.18p 38.18p 37.28p 37.40p 46806
23/01/2018 38.20p 38.28p 37.76p 38.08p 31504
22/01/2018 38.56p 38.56p 37.46p 37.52p 80751
19/01/2018 37.74p 38.48p 37.08p 38.18p 49560
18/01/2018 37.70p 37.86p 37.20p 37.46p 48334
17/01/2018 37.80p 37.82p 37.28p 37.60p 32093
16/01/2018 37.36p 37.66p 37.14p 37.48p 28655
15/01/2018 38.18p 38.18p 37.42p 37.46p 34957
12/01/2018 37.36p 37.76p 37.36p 37.60p 96455
11/01/2018 38.44p 38.50p 37.70p 37.70p 51727
10/01/2018 39.20p 39.20p 38.14p 38.22p 49268
09/01/2018 39.74p 39.74p 38.40p 38.84p 43699
08/01/2018 39.02p 39.64p 38.44p 39.52p 39406
05/01/2018 38.30p 38.98p 38.12p 38.98p 30456
04/01/2018 37.34p 38.50p 37.34p 38.40p 31924
03/01/2018 37.20p 37.20p 36.88p 37.20p 15465
02/01/2018 36.78p 37.08p 36.60p 37.06p 33991
29/12/2017 36.60p 37.08p 36.25p 36.33p 14633
28/12/2017 36.61p 37.15p 36.41p 37.15p 42282
27/12/2017 36.21p 36.52p 36.07p 36.45p 132997
22/12/2017 36.05p 36.12p 34.00p 36.10p 4115
21/12/2017 35.96p 36.12p 35.60p 36.11p 33213
20/12/2017 36.50p 36.50p 35.98p 36.01p 38882
19/12/2017 37.06p 37.06p 35.93p 36.20p 63274
18/12/2017 37.32p 37.33p 36.08p 36.21p 69868
15/12/2017 36.18p 37.15p 35.87p 36.75p 64521
14/12/2017 35.97p 36.49p 35.82p 36.02p 89670
13/12/2017 35.76p 36.38p 35.64p 35.96p 103078
12/12/2017 35.50p 35.87p 35.23p 35.75p 110184
11/12/2017 35.44p 35.44p 34.88p 35.32p 27120
08/12/2017 35.21p 35.44p 34.63p 35.43p 40930
07/12/2017 34.50p 35.06p 34.22p 34.74p 28806
06/12/2017 34.00p 34.40p 33.87p 34.39p 92689
05/12/2017 34.21p 34.48p 34.15p 34.32p 37025
04/12/2017 34.28p 34.48p 34.02p 34.20p 40153
01/12/2017 33.99p 34.60p 33.45p 33.88p 48287
30/11/2017 34.34p 34.40p 33.93p 34.09p 43268
29/11/2017 34.32p 34.47p 34.10p 34.24p 17616
28/11/2017 34.21p 34.56p 34.08p 34.38p 40424
27/11/2017 34.75p 34.75p 33.91p 34.32p 20769
24/11/2017 33.77p 34.10p 33.31p 33.98p 21693
23/11/2017 34.09p 34.18p 33.66p 33.66p 22623
22/11/2017 34.31p 34.98p 33.82p 33.99p 57962
21/11/2017 33.91p 34.47p 33.85p 34.27p 50991
20/11/2017 33.73p 34.11p 33.42p 33.80p 146423
17/11/2017 33.02p 33.44p 33.00p 33.07p 26052
16/11/2017 32.80p 33.33p 32.68p 33.07p 206747
15/11/2017 32.67p 32.99p 32.27p 32.91p 35068
14/11/2017 32.71p 35.40p 32.52p 32.82p 81876
13/11/2017 33.72p 35.10p 31.81p 32.50p 182065
10/11/2017 35.46p 35.47p 34.62p 34.79p 64002
09/11/2017 35.21p 35.33p 34.95p 35.10p 128529
08/11/2017 35.29p 35.41p 34.93p 35.09p 194578
07/11/2017 36.01p 36.12p 35.07p 35.15p 29007
06/11/2017 35.84p 35.85p 35.22p 35.44p 29488
03/11/2017 35.60p 35.74p 34.89p 35.43p 51558
02/11/2017 36.00p 36.11p 35.34p 35.52p 26239
01/11/2017 36.32p 36.62p 35.82p 36.05p 52342
31/10/2017 36.33p 36.52p 35.90p 36.08p 60872
30/10/2017 36.54p 36.54p 35.84p 36.10p 39574
27/10/2017 35.61p 36.29p 35.60p 36.20p 153730
26/10/2017 35.06p 35.76p 34.77p 35.70p 67001
25/10/2017 35.26p 35.28p 34.82p 34.92p 24684
24/10/2017 35.74p 35.75p 34.89p 35.33p 49433
23/10/2017 35.35p 35.80p 35.00p 35.35p 42145
20/10/2017 34.96p 35.85p 34.94p 35.40p 45664
19/10/2017 36.00p 36.00p 34.76p 34.90p 76479
18/10/2017 36.00p 36.00p 35.42p 35.56p 45152
17/10/2017 36.00p 36.49p 35.29p 35.65p 92191
16/10/2017 36.51p 36.69p 36.30p 36.40p 19542
13/10/2017 36.17p 36.82p 36.02p 36.50p 41170
12/10/2017 36.12p 36.28p 36.06p 36.11p 21031
11/10/2017 35.98p 36.22p 35.87p 36.06p 13838
10/10/2017 36.04p 36.25p 35.69p 35.93p 30197
09/10/2017 36.19p 36.21p 35.79p 35.82p 35768
06/10/2017 36.57p 36.62p 35.94p 36.15p 34466
05/10/2017 36.95p 36.95p 36.12p 36.60p 39484
04/10/2017 36.10p 37.20p 35.99p 36.91p 40575
03/10/2017 35.80p 36.23p 35.76p 36.16p 8339
02/10/2017 35.97p 36.11p 35.62p 35.88p 42418
29/09/2017 35.65p 35.95p 35.51p 35.85p 42538
28/09/2017 34.92p 35.82p 34.78p 35.72p 24661
27/09/2017 33.92p 34.93p 33.92p 34.82p 23813
26/09/2017 33.73p 33.77p 33.59p 33.62p 27710
25/09/2017 33.91p 33.97p 33.64p 33.84p 9359
22/09/2017 33.89p 33.97p 33.56p 33.94p 27021
21/09/2017 33.83p 33.89p 33.57p 33.75p 27870
20/09/2017 33.61p 33.90p 33.44p 33.89p 41778
19/09/2017 33.74p 33.75p 33.49p 33.57p 17477
18/09/2017 33.89p 33.89p 33.43p 33.63p 20918
15/09/2017 33.70p 33.86p 33.54p 33.76p 31632
14/09/2017 33.84p 34.02p 33.58p 33.73p 34168
13/09/2017 32.35p 34.10p 32.35p 33.97p 24569
12/09/2017 34.04p 34.14p 33.63p 34.05p 23531
11/09/2017 33.80p 34.02p 33.47p 34.02p 47669
08/09/2017 32.69p 33.50p 32.69p 33.40p 29084
07/09/2017 33.03p 33.03p 32.66p 32.85p 26303
06/09/2017 32.75p 32.95p 32.55p 32.67p 19821
05/09/2017 33.02p 33.17p 32.63p 32.68p 14235
04/09/2017 32.99p 32.99p 32.60p 32.76p 20850
01/09/2017 32.58p 33.24p 32.58p 33.00p 34304
31/08/2017 31.54p 32.80p 31.54p 32.50p 52530
30/08/2017 32.18p 32.27p 31.69p 32.15p 27534
29/08/2017 32.18p 32.50p 31.64p 32.20p 29721
25/08/2017 32.47p 32.56p 32.27p 32.30p 19051
24/08/2017 32.76p 32.92p 32.40p 32.57p 17007
23/08/2017 32.52p 33.10p 32.43p 32.60p 36012
22/08/2017 32.10p 33.54p 32.10p 32.72p 66466
21/08/2017 31.50p 32.48p 31.50p 32.25p 104323
18/08/2017 29.49p 32.22p 29.49p 32.22p 140900
17/08/2017 29.00p 29.13p 28.63p 28.66p 42249
16/08/2017 29.04p 29.20p 28.78p 29.05p 26785
15/08/2017 29.38p 29.53p 28.82p 29.00p 27567
14/08/2017 28.60p 29.33p 28.60p 29.33p 34023
11/08/2017 28.52p 28.61p 28.22p 28.52p 26778
10/08/2017 29.05p 29.32p 28.47p 28.75p 29215
09/08/2017 28.44p 28.85p 28.03p 28.80p 34612
08/08/2017 28.99p 29.41p 28.60p 28.78p 46665
07/08/2017 28.41p 29.07p 28.39p 28.95p 27347
04/08/2017 27.90p 28.48p 27.72p 28.44p 53852
03/08/2017 28.28p 28.28p 27.89p 27.95p 29862
02/08/2017 28.40p 28.40p 27.82p 28.00p 47200
01/08/2017 28.56p 28.56p 28.25p 28.26p 63703
31/07/2017 28.32p 28.50p 28.17p 28.20p 70461
28/07/2017 28.67p 28.67p 28.16p 28.34p 19788
27/07/2017 28.63p 29.00p 28.58p 28.68p 18059
26/07/2017 28.63p 28.76p 28.50p 28.70p 25003
25/07/2017 28.68p 28.80p 28.59p 28.63p 12775
24/07/2017 28.80p 28.85p 28.63p 28.75p 54246
21/07/2017 29.19p 29.27p 28.74p 28.88p 35402
20/07/2017 30.37p 30.46p 28.88p 29.29p 56775
19/07/2017 30.12p 30.63p 30.05p 30.44p 28761
18/07/2017 30.24p 30.24p 29.93p 30.13p 15655
17/07/2017 29.94p 30.08p 29.80p 30.07p 27233
14/07/2017 29.87p 30.00p 29.70p 29.87p 25349
13/07/2017 29.89p 30.20p 29.82p 29.86p 68517
12/07/2017 29.73p 30.02p 29.64p 29.74p 26703
11/07/2017 29.93p 29.93p 29.29p 29.59p 23994
10/07/2017 29.87p 29.89p 29.59p 29.78p 28008
07/07/2017 30.07p 30.09p 29.59p 29.83p 30952
06/07/2017 30.53p 30.75p 29.76p 30.18p 45062
05/07/2017 30.44p 30.80p 30.36p 30.80p 32228
04/07/2017 30.15p 30.91p 30.15p 30.58p 23568
03/07/2017 30.10p 30.57p 30.10p 30.40p 84395
30/06/2017 29.61p 30.29p 29.61p 30.07p 63555
29/06/2017 29.50p 29.88p 29.08p 29.55p 97547
28/06/2017 28.50p 29.23p 28.46p 29.00p 66765
27/06/2017 29.40p 29.44p 28.58p 28.88p 34836
26/06/2017 30.75p 30.75p 29.34p 29.46p 28237
23/06/2017 30.65p 30.67p 29.91p 30.14p 30269
22/06/2017 30.00p 30.80p 29.99p 30.65p 38937
21/06/2017 29.76p 30.20p 29.76p 30.10p 35584
20/06/2017 30.60p 30.60p 30.10p 30.23p 25826
19/06/2017 30.38p 30.52p 30.00p 30.10p 42322
16/06/2017 29.70p 30.14p 29.21p 30.00p 150085
15/06/2017 30.39p 30.39p 29.50p 29.74p 45359
14/06/2017 30.35p 30.72p 30.24p 30.40p 72875
13/06/2017 30.50p 30.65p 29.91p 30.24p 88798
12/06/2017 30.27p 30.50p 30.06p 30.15p 46927
09/06/2017 30.91p 30.99p 30.38p 30.46p 98028
08/06/2017 30.67p 31.10p 30.42p 31.05p 54319
07/06/2017 30.55p 30.82p 30.50p 30.50p 95988
06/06/2017 30.75p 30.88p 30.37p 30.70p 87358
05/06/2017 30.97p 31.05p 30.79p 30.79p 5669
02/06/2017 31.17p 31.20p 30.81p 30.93p 31856
01/06/2017 30.94p 31.26p 30.67p 31.05p 40235
31/05/2017 31.05p 31.05p 30.63p 30.78p 90564
30/05/2017 30.97p 31.19p 30.73p 30.95p 24101
26/05/2017 31.42p 31.42p 30.89p 31.06p 71419
25/05/2017 31.17p 31.40p 30.73p 31.40p 32588
24/05/2017 30.89p 31.07p 30.79p 30.85p 32524
23/05/2017 30.68p 31.37p 30.65p 31.20p 53675
22/05/2017 31.34p 31.34p 30.73p 30.80p 88609
19/05/2017 31.03p 31.50p 30.95p 31.13p 50736
18/05/2017 30.84p 31.10p 30.34p 31.10p 53135
17/05/2017 31.20p 31.50p 30.61p 30.80p 62138
16/05/2017 31.46p 31.59p 30.95p 31.55p 72095
15/05/2017 31.91p 31.98p 31.25p 31.40p 49651
12/05/2017 32.73p 32.73p 31.30p 31.53p 109158
11/05/2017 32.54p 33.09p 32.43p 32.72p 134941
10/05/2017 32.50p 32.83p 32.43p 32.76p 65555

*Close Price adjusted for both dividends and splits