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
07/10/2015 21.80p 22.22p 21.78p 21.95p 52774
06/10/2015 21.10p 21.94p 21.10p 21.75p 32153
05/10/2015 20.70p 21.51p 20.70p 21.32p 17716
02/10/2015 21.42p 21.55p 20.72p 20.97p 52005
01/10/2015 21.80p 22.06p 21.15p 21.15p 46025
30/09/2015 20.89p 21.78p 20.89p 21.60p 70007
29/09/2015 22.00p 22.13p 21.10p 21.10p 96802
28/09/2015 22.70p 22.80p 22.24p 22.28p 49819
25/09/2015 22.56p 22.88p 22.42p 22.65p 49189
24/09/2015 22.99p 23.10p 22.20p 22.50p 46681
23/09/2015 23.09p 23.16p 22.83p 22.97p 29446
22/09/2015 22.80p 23.50p 22.80p 23.04p 48647
21/09/2015 23.20p 23.62p 22.91p 23.43p 29344
18/09/2015 23.28p 23.47p 23.02p 23.15p 33437
17/09/2015 22.99p 23.44p 22.90p 23.44p 89732
16/09/2015 22.79p 23.42p 22.72p 22.88p 103370
15/09/2015 22.28p 22.72p 22.19p 22.60p 64433
14/09/2015 22.32p 22.50p 22.08p 22.40p 27754
11/09/2015 22.50p 22.50p 21.98p 22.14p 11451
10/09/2015 22.21p 22.59p 22.14p 22.44p 24420
09/09/2015 22.35p 22.80p 22.10p 22.45p 161557
08/09/2015 22.12p 22.82p 21.92p 22.13p 34050
07/09/2015 21.99p 22.14p 21.61p 22.01p 26158
04/09/2015 21.85p 22.18p 21.81p 21.97p 65942
03/09/2015 21.79p 22.37p 21.28p 22.00p 75620
02/09/2015 21.90p 21.90p 21.48p 21.52p 29554
01/09/2015 21.90p 21.90p 21.50p 21.79p 32611
28/08/2015 21.92p 22.08p 21.50p 21.82p 17929
27/08/2015 22.00p 22.16p 21.62p 21.70p 73872
26/08/2015 21.40p 21.97p 21.36p 21.44p 78152
25/08/2015 20.90p 21.95p 20.40p 21.76p 82455
24/08/2015 21.78p 21.78p 20.16p 20.29p 145264
21/08/2015 22.60p 22.60p 21.26p 21.35p 40997
20/08/2015 22.69p 22.77p 21.77p 21.95p 47769
19/08/2015 23.14p 23.14p 22.69p 22.90p 28035
18/08/2015 22.94p 23.19p 22.68p 23.10p 26964
17/08/2015 22.64p 23.14p 22.64p 22.94p 28320
14/08/2015 22.69p 23.08p 22.57p 22.64p 26419
13/08/2015 22.29p 22.78p 22.29p 22.70p 26880
12/08/2015 23.10p 23.15p 22.11p 22.27p 72459
11/08/2015 22.74p 23.14p 22.64p 23.02p 35974
10/08/2015 22.54p 22.91p 22.54p 22.63p 24609
07/08/2015 22.99p 22.99p 22.50p 22.65p 41959
06/08/2015 22.96p 23.24p 22.80p 22.95p 43445
05/08/2015 23.23p 23.52p 22.96p 22.96p 42995
04/08/2015 23.65p 24.00p 23.23p 23.36p 35988
03/08/2015 23.27p 23.82p 22.94p 23.50p 42797
31/07/2015 22.76p 23.32p 22.76p 22.90p 63370
30/07/2015 22.22p 22.76p 21.99p 22.75p 63283
29/07/2015 22.11p 22.12p 21.66p 22.12p 31456
28/07/2015 21.41p 22.09p 21.41p 21.73p 34377
27/07/2015 22.85p 22.85p 21.47p 21.75p 37795
24/07/2015 22.22p 22.34p 22.13p 22.20p 27527
23/07/2015 22.56p 22.56p 21.99p 22.20p 49089
22/07/2015 22.37p 22.55p 22.14p 22.20p 257001
21/07/2015 23.11p 23.11p 22.34p 22.59p 61863
20/07/2015 22.95p 23.10p 22.02p 22.94p 47446
17/07/2015 22.58p 22.71p 22.18p 22.39p 44042
16/07/2015 22.36p 22.95p 22.36p 22.60p 47895
15/07/2015 22.32p 22.50p 21.96p 22.50p 35714
14/07/2015 22.50p 22.69p 21.95p 22.29p 46617
13/07/2015 21.93p 22.48p 21.93p 22.25p 26499
10/07/2015 21.58p 21.96p 21.41p 21.75p 33589
09/07/2015 21.20p 21.47p 21.15p 21.31p 25069
08/07/2015 21.10p 21.29p 20.88p 21.04p 39744
07/07/2015 21.39p 21.47p 21.11p 21.21p 43089
06/07/2015 21.55p 21.62p 21.22p 21.44p 50927
03/07/2015 22.14p 22.20p 21.72p 21.90p 59074
02/07/2015 22.74p 22.76p 22.01p 22.24p 59975
01/07/2015 21.65p 22.75p 21.55p 22.37p 74656
30/06/2015 21.37p 21.84p 21.37p 21.68p 52085
29/06/2015 20.91p 22.06p 20.91p 21.65p 69214
26/06/2015 21.53p 21.85p 21.32p 21.81p 43712
25/06/2015 21.36p 21.78p 21.36p 21.60p 30372
24/06/2015 21.61p 21.71p 21.35p 21.71p 77730
23/06/2015 21.36p 21.65p 21.35p 21.51p 70844
22/06/2015 21.06p 21.65p 21.02p 21.22p 63618
19/06/2015 20.69p 20.94p 20.62p 20.74p 34764
18/06/2015 20.41p 20.66p 20.19p 20.60p 46049
17/06/2015 20.78p 20.90p 20.48p 20.65p 39660
16/06/2015 20.07p 20.68p 19.96p 20.55p 51083
15/06/2015 21.00p 21.00p 20.02p 20.20p 36826
12/06/2015 20.99p 20.99p 20.49p 20.68p 55131
11/06/2015 20.50p 20.89p 20.37p 20.69p 64736
10/06/2015 19.80p 20.38p 19.72p 20.35p 38923
09/06/2015 20.11p 20.11p 19.60p 19.90p 61332
08/06/2015 20.40p 20.46p 20.08p 20.12p 26677
05/06/2015 20.27p 20.46p 20.22p 20.34p 16937
04/06/2015 20.30p 20.58p 20.06p 20.38p 41421
03/06/2015 20.75p 20.75p 20.34p 20.62p 70571
02/06/2015 20.99p 21.18p 20.55p 20.62p 78152
01/06/2015 20.80p 21.05p 20.67p 21.05p 99208
29/05/2015 20.28p 20.99p 20.18p 20.66p 72382
28/05/2015 20.40p 20.43p 20.06p 20.31p 19401
27/05/2015 19.86p 20.34p 19.83p 20.10p 55248
26/05/2015 20.02p 20.17p 19.85p 20.00p 430297
22/05/2015 20.12p 20.56p 20.09p 20.15p 54525
21/05/2015 20.30p 20.36p 19.92p 20.35p 353104
20/05/2015 19.82p 20.49p 19.82p 20.27p 131061
19/05/2015 19.36p 20.00p 19.36p 20.00p 42525
18/05/2015 19.03p 19.50p 19.00p 19.28p 45822
15/05/2015 19.10p 19.32p 18.81p 19.07p 170411
14/05/2015 18.93p 19.15p 18.76p 18.90p 15371
13/05/2015 19.50p 19.50p 18.79p 18.83p 19837
12/05/2015 19.02p 19.02p 18.80p 18.80p 34649
11/05/2015 19.15p 19.47p 19.01p 19.03p 43680
08/05/2015 18.52p 19.25p 18.44p 18.95p 85116
07/05/2015 18.92p 18.99p 18.36p 18.55p 119276
06/05/2015 18.31p 18.48p 18.20p 18.25p 45124
05/05/2015 18.27p 18.52p 18.16p 18.34p 74975
01/05/2015 17.75p 18.44p 17.68p 18.08p 38097
30/04/2015 17.66p 18.08p 17.61p 17.85p 47517
29/04/2015 18.90p 18.90p 17.61p 17.78p 66908
28/04/2015 18.59p 18.67p 18.14p 18.46p 34771
27/04/2015 18.50p 18.73p 18.24p 18.73p 55226
24/04/2015 18.72p 18.85p 18.43p 18.60p 50407
23/04/2015 18.08p 18.72p 18.08p 18.70p 38069
22/04/2015 18.40p 18.74p 18.29p 18.65p 42543
21/04/2015 18.27p 18.65p 18.16p 18.21p 31612
20/04/2015 18.49p 18.58p 18.06p 18.25p 25384
17/04/2015 18.57p 18.60p 18.19p 18.23p 23181
16/04/2015 19.24p 19.24p 18.54p 18.70p 31627
15/04/2015 18.76p 18.99p 18.73p 18.99p 136545
14/04/2015 18.91p 19.10p 18.73p 18.87p 34075
13/04/2015 18.74p 19.30p 18.48p 19.30p 140457
10/04/2015 18.70p 18.96p 18.48p 18.48p 33012
09/04/2015 18.50p 18.69p 18.40p 18.60p 31267
08/04/2015 18.77p 18.77p 18.00p 18.21p 35790
07/04/2015 18.50p 18.69p 18.35p 18.35p 55427
02/04/2015 17.96p 18.58p 17.96p 18.53p 31649
01/04/2015 17.43p 18.19p 17.43p 18.00p 62870
31/03/2015 17.41p 17.92p 17.28p 17.74p 54924
30/03/2015 17.60p 17.77p 17.50p 17.58p 19391
27/03/2015 17.05p 17.77p 17.05p 17.62p 48138
26/03/2015 17.98p 17.98p 16.95p 17.40p 66221
25/03/2015 17.89p 17.97p 17.46p 17.70p 117633
24/03/2015 17.84p 17.86p 17.50p 17.53p 54731
23/03/2015 18.25p 18.31p 17.79p 17.93p 26333
20/03/2015 18.30p 18.41p 18.10p 18.11p 79453
19/03/2015 18.50p 18.50p 18.19p 18.36p 71469
18/03/2015 18.12p 18.55p 18.04p 18.41p 144355
17/03/2015 18.26p 18.38p 18.04p 18.26p 69489
16/03/2015 17.94p 18.50p 17.82p 18.15p 32243
13/03/2015 17.92p 17.97p 17.70p 17.80p 23438
12/03/2015 17.90p 17.99p 17.66p 17.80p 131755
11/03/2015 17.36p 17.87p 17.18p 17.80p 130987
10/03/2015 17.17p 17.40p 17.00p 17.39p 63109
09/03/2015 17.49p 17.50p 17.24p 17.24p 132668
06/03/2015 17.50p 17.77p 17.30p 17.30p 37325
05/03/2015 17.20p 17.53p 17.11p 17.43p 35803
04/03/2015 17.07p 17.14p 16.68p 17.01p 39321
03/03/2015 17.54p 17.54p 16.89p 16.89p 58246
02/03/2015 17.15p 17.87p 17.15p 17.53p 57378
27/02/2015 17.38p 17.58p 17.03p 17.51p 33386
26/02/2015 17.94p 17.94p 17.19p 17.38p 74845
25/02/2015 17.80p 18.13p 17.60p 17.70p 32867
24/02/2015 17.63p 17.85p 17.44p 17.80p 383171
23/02/2015 16.83p 17.64p 16.68p 17.60p 66184
20/02/2015 16.65p 16.65p 16.34p 16.40p 13740
19/02/2015 16.46p 16.74p 16.22p 16.43p 281556
18/02/2015 15.70p 16.43p 15.70p 16.32p 64478
17/02/2015 15.75p 16.16p 15.75p 16.13p 20544
16/02/2015 16.10p 16.30p 16.04p 16.10p 117212
13/02/2015 16.23p 16.23p 15.95p 16.01p 19566
12/02/2015 15.84p 16.30p 15.84p 16.30p 8747
11/02/2015 15.79p 15.98p 15.75p 15.86p 21306
10/02/2015 15.70p 16.03p 15.70p 15.80p 42607
09/02/2015 16.00p 16.11p 15.73p 15.81p 12997
06/02/2015 16.03p 16.11p 15.97p 16.00p 12736
05/02/2015 15.93p 16.14p 15.75p 15.92p 18334
04/02/2015 16.02p 16.15p 15.80p 15.86p 16886
03/02/2015 16.11p 16.25p 15.89p 16.05p 31934
02/02/2015 15.97p 16.13p 15.88p 16.10p 17109
30/01/2015 16.34p 16.37p 15.85p 16.16p 34317
29/01/2015 16.50p 16.57p 15.93p 16.10p 78824
28/01/2015 15.72p 16.74p 15.72p 16.68p 55566
27/01/2015 15.60p 15.85p 15.32p 15.70p 44330
26/01/2015 15.50p 15.50p 15.19p 15.33p 18806
23/01/2015 15.43p 15.71p 15.24p 15.40p 45214
22/01/2015 15.00p 15.26p 14.99p 15.19p 50700
21/01/2015 14.61p 15.00p 14.22p 14.90p 37148
20/01/2015 14.50p 14.61p 14.29p 14.31p 29484
19/01/2015 14.16p 14.60p 13.91p 14.55p 24283
16/01/2015 14.15p 14.29p 13.96p 14.28p 64656
15/01/2015 14.17p 14.30p 14.03p 14.15p 18093
14/01/2015 14.15p 14.19p 13.90p 14.02p 10497
13/01/2015 13.91p 14.39p 13.81p 14.24p 30992
12/01/2015 14.15p 14.25p 13.89p 14.02p 51158
09/01/2015 14.60p 14.60p 14.00p 14.11p 19823
08/01/2015 14.37p 14.49p 14.26p 14.49p 9190
07/01/2015 14.29p 14.49p 14.03p 14.29p 15814
06/01/2015 14.31p 14.40p 14.19p 14.21p 6753
05/01/2015 14.28p 14.59p 14.22p 14.27p 17388
02/01/2015 14.24p 14.31p 14.10p 14.28p 8212
31/12/2014 14.05p 14.35p 13.97p 13.97p 1080
30/12/2014 14.09p 14.45p 13.95p 14.45p 16561
29/12/2014 14.09p 14.28p 14.09p 14.26p 24906
24/12/2014 14.09p 14.09p 13.94p 14.09p 2061
23/12/2014 13.99p 14.14p 13.97p 14.11p 8708
22/12/2014 14.37p 14.42p 13.95p 13.95p 22476

*Close Price adjusted for both dividends and splits