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
19/12/2014 13.77p 14.43p 13.61p 14.37p 134640
18/12/2014 13.37p 13.83p 13.37p 13.83p 162809
17/12/2014 13.04p 13.37p 12.86p 13.28p 208813
16/12/2014 13.28p 13.42p 12.95p 13.07p 28171
15/12/2014 13.50p 13.72p 13.28p 13.29p 22169
12/12/2014 14.00p 14.00p 13.50p 13.50p 19045
11/12/2014 13.93p 14.02p 13.71p 13.93p 42801
10/12/2014 13.96p 14.09p 13.91p 13.98p 109282
09/12/2014 14.01p 14.27p 13.88p 14.07p 56090
08/12/2014 14.05p 14.26p 13.99p 14.24p 178305
05/12/2014 13.70p 14.30p 13.70p 14.30p 43551
04/12/2014 13.24p 13.78p 13.24p 13.78p 32291
03/12/2014 13.05p 13.35p 12.88p 13.30p 45182
02/12/2014 12.88p 13.08p 12.88p 12.96p 100768
01/12/2014 12.88p 13.02p 12.81p 12.87p 14377
28/11/2014 13.23p 13.23p 12.90p 12.94p 20804
27/11/2014 13.14p 13.22p 12.97p 13.07p 23506
26/11/2014 13.10p 13.33p 12.96p 12.97p 36148
25/11/2014 13.19p 13.26p 12.81p 13.13p 25253
24/11/2014 13.17p 13.23p 12.83p 12.97p 29176
21/11/2014 13.00p 13.19p 12.86p 13.13p 26699
20/11/2014 12.95p 12.98p 12.77p 12.94p 27599
19/11/2014 12.63p 12.93p 12.62p 12.90p 16595
18/11/2014 12.43p 12.71p 12.31p 12.63p 17515
17/11/2014 12.56p 12.73p 12.31p 12.42p 12759
14/11/2014 12.66p 12.66p 12.39p 12.47p 18100
13/11/2014 12.55p 12.60p 12.38p 12.46p 27606
12/11/2014 12.78p 12.78p 12.46p 12.52p 18239
11/11/2014 12.69p 12.96p 12.60p 12.73p 28736
10/11/2014 12.39p 12.80p 12.30p 12.63p 41672
07/11/2014 12.84p 12.86p 12.51p 12.58p 17145
06/11/2014 12.83p 12.85p 12.55p 12.82p 18770
05/11/2014 12.60p 12.95p 12.49p 12.82p 23185
04/11/2014 12.59p 12.62p 12.52p 12.53p 35039
03/11/2014 12.53p 12.68p 12.53p 12.60p 46038
31/10/2014 12.29p 12.65p 12.25p 12.54p 21452
30/10/2014 12.20p 12.22p 11.90p 12.07p 22518
29/10/2014 12.23p 12.25p 11.93p 12.11p 20901
28/10/2014 12.30p 12.30p 11.93p 12.14p 13956
27/10/2014 12.15p 12.39p 12.02p 12.15p 47492
24/10/2014 12.22p 12.27p 12.03p 12.07p 25498
23/10/2014 12.29p 12.29p 12.01p 12.28p 35730
22/10/2014 12.06p 12.29p 12.03p 12.23p 22436
21/10/2014 11.54p 12.08p 11.44p 12.01p 47211
20/10/2014 11.60p 11.69p 11.47p 11.63p 33618
17/10/2014 11.36p 11.75p 11.03p 11.68p 151463
16/10/2014 11.97p 11.97p 11.17p 11.17p 48599
15/10/2014 12.02p 12.24p 11.76p 11.81p 60261
14/10/2014 11.95p 12.18p 11.93p 12.02p 44820
13/10/2014 11.72p 12.06p 11.72p 11.90p 34240
10/10/2014 11.86p 11.97p 11.83p 11.85p 42811
09/10/2014 11.92p 12.02p 11.85p 11.94p 36746
08/10/2014 11.97p 11.98p 11.65p 11.68p 51085
07/10/2014 12.11p 12.18p 11.90p 11.91p 28467
06/10/2014 12.35p 12.55p 12.13p 12.20p 59894
03/10/2014 12.61p 12.65p 12.31p 12.35p 23925
02/10/2014 12.70p 12.72p 12.50p 12.61p 19883
01/10/2014 12.63p 12.85p 12.63p 12.83p 37955
30/09/2014 12.65p 12.77p 12.57p 12.68p 29704
29/09/2014 12.54p 12.74p 12.45p 12.74p 16145
26/09/2014 12.51p 12.60p 12.40p 12.51p 23471
25/09/2014 12.63p 12.63p 12.50p 12.50p 7395
24/09/2014 12.56p 12.57p 12.48p 12.54p 14397
23/09/2014 12.61p 12.62p 12.46p 12.60p 17604
22/09/2014 12.53p 12.61p 12.47p 12.50p 20551
19/09/2014 12.48p 12.53p 12.31p 12.49p 29340
18/09/2014 12.49p 12.70p 12.48p 12.48p 46885
17/09/2014 12.38p 12.61p 12.26p 12.45p 46821
16/09/2014 12.77p 12.79p 12.36p 12.37p 35215
15/09/2014 13.00p 13.17p 12.51p 12.51p 54133
12/09/2014 12.74p 12.75p 12.61p 12.69p 14622
11/09/2014 12.84p 13.13p 12.70p 12.76p 22065
10/09/2014 12.94p 12.94p 12.70p 12.74p 13840
09/09/2014 13.11p 13.30p 12.91p 13.05p 23497
08/09/2014 13.08p 13.08p 12.81p 12.93p 17456
05/09/2014 13.01p 13.09p 12.93p 12.93p 10280
04/09/2014 12.81p 13.14p 12.73p 12.96p 26164
03/09/2014 12.99p 13.00p 12.77p 12.81p 42504
02/09/2014 13.13p 13.16p 12.77p 12.80p 97299
01/09/2014 13.28p 13.43p 13.02p 13.13p 25327
29/08/2014 13.55p 13.55p 13.23p 13.33p 28024
28/08/2014 13.64p 13.72p 13.30p 13.45p 17132
27/08/2014 13.52p 13.78p 13.42p 13.68p 55345
26/08/2014 13.64p 13.91p 13.40p 13.42p 48467
22/08/2014 13.24p 13.57p 13.20p 13.57p 27856
21/08/2014 13.21p 13.36p 13.11p 13.22p 7657
20/08/2014 13.10p 13.32p 13.10p 13.25p 20576
19/08/2014 13.02p 13.25p 13.00p 13.16p 29229
18/08/2014 12.74p 13.04p 12.35p 13.01p 138183
15/08/2014 12.44p 12.77p 12.43p 12.59p 89330
14/08/2014 12.18p 12.54p 12.12p 12.34p 57814
13/08/2014 12.35p 12.40p 12.18p 12.19p 28542
12/08/2014 12.30p 12.49p 12.12p 12.44p 28814
11/08/2014 12.14p 12.38p 12.11p 12.28p 27690
08/08/2014 11.94p 12.15p 11.90p 12.15p 21906
07/08/2014 12.13p 12.26p 11.97p 12.11p 20972
06/08/2014 12.14p 12.20p 11.98p 11.99p 39974
05/08/2014 12.26p 12.26p 11.99p 12.06p 33267
04/08/2014 12.30p 12.48p 12.15p 12.15p 70636
01/08/2014 12.73p 12.75p 12.39p 12.40p 67945
31/07/2014 13.02p 13.07p 12.61p 12.71p 23170
30/07/2014 13.10p 13.10p 12.78p 13.07p 40930
29/07/2014 12.95p 13.06p 12.80p 13.06p 21215
28/07/2014 13.06p 13.13p 12.81p 12.84p 49549
25/07/2014 12.49p 13.10p 12.49p 13.01p 18599
24/07/2014 12.52p 12.74p 12.43p 12.74p 47736
23/07/2014 12.36p 12.69p 12.36p 12.59p 31295
22/07/2014 12.20p 12.61p 12.20p 12.51p 10676
21/07/2014 12.30p 12.45p 12.20p 12.35p 20741
18/07/2014 12.51p 12.69p 12.30p 12.33p 24650
17/07/2014 12.56p 12.69p 12.50p 12.69p 18601
16/07/2014 12.60p 12.73p 12.54p 12.61p 8333
15/07/2014 12.77p 12.84p 12.60p 12.69p 22852
14/07/2014 12.60p 12.81p 12.52p 12.70p 12409
11/07/2014 12.77p 12.97p 12.50p 12.52p 29914
10/07/2014 12.76p 12.95p 12.70p 12.78p 112168
09/07/2014 12.85p 12.87p 12.60p 12.81p 50604
08/07/2014 12.92p 12.93p 12.60p 12.66p 127997
07/07/2014 12.80p 13.04p 12.80p 13.03p 97656
04/07/2014 12.91p 13.00p 12.90p 12.99p 52582
03/07/2014 12.90p 12.99p 12.76p 12.98p 14816
02/07/2014 12.45p 12.85p 12.41p 12.80p 31919
01/07/2014 12.00p 12.48p 12.00p 12.46p 23171
30/06/2014 12.34p 12.41p 12.12p 12.29p 22065
27/06/2014 12.05p 12.31p 11.94p 12.28p 18857
26/06/2014 12.19p 12.25p 12.00p 12.14p 31169
25/06/2014 12.20p 12.42p 11.77p 11.97p 34491
24/06/2014 12.61p 12.62p 12.20p 12.25p 21477
23/06/2014 12.55p 12.87p 12.40p 12.62p 30257
20/06/2014 12.36p 12.57p 12.36p 12.48p 29945
19/06/2014 12.22p 12.41p 12.15p 12.36p 31584
18/06/2014 12.46p 12.47p 12.15p 12.15p 41507
17/06/2014 12.72p 13.08p 12.34p 12.39p 41761
16/06/2014 12.87p 12.89p 12.68p 12.77p 12725
13/06/2014 13.26p 13.31p 12.78p 12.89p 40482
12/06/2014 13.20p 13.39p 13.15p 13.31p 61735
11/06/2014 13.26p 13.26p 13.03p 13.20p 35009
10/06/2014 13.15p 13.34p 13.14p 13.23p 10971
09/06/2014 12.97p 13.18p 12.93p 13.14p 16759
06/06/2014 13.19p 13.33p 13.00p 13.08p 53205
05/06/2014 13.05p 13.19p 12.61p 13.05p 62907
04/06/2014 13.06p 13.19p 13.03p 13.10p 62096
03/06/2014 13.06p 13.10p 12.95p 13.05p 124724
02/06/2014 13.06p 13.16p 13.00p 13.00p 56305
30/05/2014 12.91p 13.20p 12.91p 13.19p 46731
29/05/2014 12.93p 12.94p 12.86p 12.90p 17490
28/05/2014 12.82p 12.97p 12.82p 12.90p 45416
27/05/2014 12.85p 13.10p 12.78p 12.85p 22726
23/05/2014 12.56p 12.83p 12.52p 12.75p 87292
22/05/2014 12.00p 12.65p 12.00p 12.59p 37111
21/05/2014 12.35p 12.47p 12.22p 12.31p 34192
20/05/2014 12.39p 12.40p 12.24p 12.31p 41546
19/05/2014 12.10p 12.50p 11.99p 12.24p 138816
16/05/2014 12.70p 12.70p 11.92p 12.00p 126042
15/05/2014 12.85p 13.03p 12.39p 12.44p 22887
14/05/2014 13.16p 13.16p 12.94p 12.97p 8641
13/05/2014 13.11p 13.16p 13.05p 13.12p 20431
12/05/2014 13.05p 13.16p 13.05p 13.15p 16897
09/05/2014 13.10p 13.10p 13.00p 13.07p 15842
08/05/2014 13.01p 13.19p 12.93p 13.09p 67663
07/05/2014 13.18p 13.21p 13.00p 13.00p 24283
06/05/2014 13.23p 13.39p 13.04p 13.25p 32659
02/05/2014 13.22p 13.58p 13.22p 13.30p 50664
01/05/2014 14.00p 14.00p 13.24p 13.40p 34141
30/04/2014 13.05p 13.71p 13.03p 13.55p 59100
29/04/2014 12.77p 13.05p 12.64p 13.03p 30816
28/04/2014 12.73p 12.77p 12.53p 12.64p 20510
25/04/2014 12.93p 12.97p 12.57p 12.68p 23909
24/04/2014 13.16p 13.27p 12.90p 12.92p 25296
23/04/2014 13.45p 13.45p 13.05p 13.05p 81584
22/04/2014 12.90p 13.23p 12.80p 13.15p 60240
17/04/2014 12.64p 12.87p 12.58p 12.76p 38114
16/04/2014 12.85p 12.94p 12.65p 12.65p 37346
15/04/2014 13.02p 13.05p 12.65p 12.78p 52027
14/04/2014 13.25p 13.35p 12.55p 12.85p 64636
11/04/2014 13.30p 13.50p 13.05p 13.19p 37664
10/04/2014 13.90p 13.99p 13.35p 13.35p 161825
09/04/2014 14.00p 14.00p 13.56p 13.90p 61595
08/04/2014 14.13p 14.20p 13.57p 13.87p 69806
07/04/2014 14.60p 14.60p 14.02p 14.20p 99965
04/04/2014 14.15p 14.60p 13.97p 14.60p 87858
03/04/2014 14.25p 14.29p 13.95p 14.12p 35995
02/04/2014 14.01p 14.27p 14.01p 14.14p 67724
01/04/2014 13.75p 14.08p 13.73p 14.05p 51141
31/03/2014 14.14p 14.22p 13.73p 13.73p 46790
28/03/2014 14.00p 14.18p 13.81p 13.85p 39140
27/03/2014 14.10p 14.16p 13.84p 13.84p 111540
26/03/2014 13.85p 14.07p 13.70p 14.05p 40294
25/03/2014 13.59p 13.79p 13.50p 13.79p 42590
24/03/2014 13.93p 13.98p 13.29p 13.58p 132488
21/03/2014 14.02p 14.25p 13.85p 13.90p 40747
20/03/2014 14.07p 14.10p 13.72p 14.00p 99160
19/03/2014 14.24p 14.27p 13.80p 14.10p 125357
18/03/2014 14.30p 14.30p 14.10p 14.22p 50525
17/03/2014 14.22p 14.29p 13.80p 13.91p 14516
14/03/2014 14.02p 14.22p 13.84p 13.98p 187513
13/03/2014 14.10p 14.38p 14.09p 14.20p 81956
12/03/2014 14.29p 14.56p 14.12p 14.27p 72510
11/03/2014 14.75p 14.75p 14.40p 14.47p 49314
10/03/2014 14.45p 14.75p 14.36p 14.47p 45069

*Close Price adjusted for both dividends and splits