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
07/03/2014 14.68p 14.69p 14.31p 14.40p 63157
06/03/2014 14.25p 14.75p 14.25p 14.68p 99085
05/03/2014 14.54p 14.70p 14.54p 14.59p 33286
04/03/2014 14.23p 14.64p 14.09p 14.53p 79099
03/03/2014 14.35p 14.50p 14.09p 14.09p 73261
28/02/2014 14.54p 14.78p 14.46p 14.50p 153994
27/02/2014 14.80p 14.80p 14.27p 14.40p 103077
26/02/2014 14.56p 14.74p 14.41p 14.41p 173418
25/02/2014 14.50p 14.65p 14.30p 14.55p 123328
24/02/2014 13.90p 14.49p 13.90p 14.30p 87140
21/02/2014 13.70p 14.04p 13.70p 13.81p 38620
20/02/2014 13.87p 14.00p 13.70p 13.70p 25151
19/02/2014 13.94p 14.15p 13.82p 14.00p 48698
18/02/2014 14.20p 14.20p 13.95p 14.05p 54460
17/02/2014 13.91p 14.15p 13.86p 14.00p 38925
14/02/2014 13.61p 14.00p 13.61p 13.87p 36402
13/02/2014 14.00p 14.03p 13.73p 13.89p 60870
12/02/2014 13.99p 14.05p 13.94p 14.00p 69571
11/02/2014 13.91p 14.05p 13.65p 14.00p 19480
10/02/2014 13.91p 13.99p 13.77p 13.94p 13928
07/02/2014 13.94p 14.04p 13.68p 13.84p 99295
06/02/2014 13.74p 14.05p 13.68p 13.94p 74906
05/02/2014 14.32p 14.49p 13.74p 13.74p 98520
04/02/2014 13.88p 14.16p 13.81p 14.04p 42794
03/02/2014 14.25p 14.25p 13.84p 14.01p 52905
31/01/2014 14.32p 14.39p 13.79p 14.15p 59219
30/01/2014 14.27p 14.52p 14.13p 14.34p 46830
29/01/2014 13.94p 14.54p 13.88p 14.32p 132097
28/01/2014 13.55p 13.94p 13.54p 13.88p 71929
27/01/2014 13.58p 13.58p 13.35p 13.50p 46344
24/01/2014 13.75p 13.75p 13.36p 13.50p 69083
23/01/2014 13.65p 13.85p 13.48p 13.60p 72765
22/01/2014 13.44p 13.69p 13.44p 13.60p 21266
21/01/2014 13.15p 13.48p 13.15p 13.45p 69647
20/01/2014 13.36p 13.50p 13.23p 13.31p 21730
17/01/2014 13.60p 13.74p 13.35p 13.50p 53113
16/01/2014 13.75p 13.75p 13.37p 13.74p 29302
15/01/2014 13.52p 13.74p 13.51p 13.54p 46836
14/01/2014 13.57p 13.72p 13.35p 13.68p 55545
13/01/2014 13.89p 14.06p 13.57p 13.57p 54385
10/01/2014 13.99p 14.06p 13.88p 13.98p 86950
09/01/2014 13.67p 14.00p 13.60p 14.00p 47555
08/01/2014 13.71p 13.71p 13.34p 13.70p 39094
07/01/2014 13.71p 13.71p 13.28p 13.34p 83682
06/01/2014 13.40p 13.68p 13.40p 13.68p 35314
03/01/2014 13.19p 13.60p 13.18p 13.51p 125354
02/01/2014 12.97p 13.18p 12.97p 13.18p 54661
31/12/2013 13.05p 13.30p 12.94p 13.30p 253
30/12/2013 13.00p 13.15p 12.89p 13.02p 43686
27/12/2013 12.60p 13.00p 12.60p 13.00p 23403
24/12/2013 12.80p 12.80p 12.57p 12.61p 15711
23/12/2013 12.83p 12.90p 12.74p 12.90p 42904
20/12/2013 12.34p 12.86p 12.34p 12.83p 82254
19/12/2013 12.21p 12.75p 12.21p 12.70p 76160
18/12/2013 12.21p 12.51p 12.21p 12.51p 48797
17/12/2013 12.32p 12.55p 12.21p 12.41p 95222
16/12/2013 12.10p 12.38p 12.10p 12.29p 67567
13/12/2013 11.98p 12.16p 11.81p 12.10p 94528
12/12/2013 12.25p 12.28p 11.90p 11.98p 116209
11/12/2013 11.99p 12.48p 11.98p 12.28p 109207
10/12/2013 12.28p 12.28p 11.89p 12.11p 193010
09/12/2013 12.32p 12.32p 12.15p 12.20p 23318
06/12/2013 12.01p 12.53p 12.00p 12.26p 330962
05/12/2013 12.00p 12.16p 11.98p 12.02p 80129
04/12/2013 12.15p 12.15p 11.77p 11.91p 220608
03/12/2013 12.35p 12.52p 11.95p 11.95p 145449
02/12/2013 12.93p 12.93p 12.42p 12.42p 108428
29/11/2013 12.75p 12.93p 12.60p 12.60p 50751
28/11/2013 12.47p 12.82p 12.36p 12.66p 54469
27/11/2013 12.90p 12.90p 12.35p 12.45p 54568
26/11/2013 12.69p 12.69p 12.40p 12.40p 48735
25/11/2013 12.83p 12.85p 12.60p 12.64p 80343
22/11/2013 12.96p 13.02p 12.57p 12.72p 141020
21/11/2013 12.75p 13.03p 12.75p 12.99p 74024
20/11/2013 12.90p 13.03p 12.60p 13.03p 141731
19/11/2013 13.20p 13.30p 12.94p 13.05p 103967
18/11/2013 13.28p 13.60p 13.22p 13.30p 85513
15/11/2013 13.40p 13.70p 13.23p 13.60p 136161
14/11/2013 13.20p 13.40p 12.95p 13.40p 117704
13/11/2013 13.05p 13.24p 12.90p 13.15p 74698
12/11/2013 13.20p 13.49p 13.08p 13.10p 65379
11/11/2013 13.15p 13.34p 12.95p 13.10p 152152
08/11/2013 12.80p 13.10p 12.63p 12.95p 57468
07/11/2013 13.00p 13.11p 12.77p 12.90p 119753
06/11/2013 12.95p 13.19p 12.85p 12.85p 73661
05/11/2013 12.59p 12.94p 12.54p 12.84p 84678
04/11/2013 12.80p 12.80p 12.52p 12.54p 52194
01/11/2013 12.40p 12.70p 12.31p 12.65p 48780
31/10/2013 12.43p 12.53p 12.35p 12.45p 54568
30/10/2013 12.85p 12.85p 12.41p 12.53p 73302
29/10/2013 13.02p 13.02p 12.63p 12.63p 50114
28/10/2013 13.10p 13.13p 12.70p 12.70p 39764
25/10/2013 12.81p 13.00p 12.67p 12.82p 63326
24/10/2013 12.31p 12.72p 12.30p 12.67p 88437
23/10/2013 12.42p 12.49p 12.30p 12.30p 84233
22/10/2013 12.40p 12.55p 12.27p 12.27p 46452
21/10/2013 12.20p 12.39p 12.20p 12.32p 29766
18/10/2013 12.36p 12.39p 12.29p 12.32p 31886
17/10/2013 12.36p 12.40p 12.19p 12.32p 55254
16/10/2013 12.40p 12.43p 12.23p 12.40p 67254
15/10/2013 12.51p 12.51p 12.20p 12.40p 40094
14/10/2013 12.41p 12.47p 12.22p 12.40p 34937
11/10/2013 12.50p 12.57p 12.39p 12.47p 47750
10/10/2013 12.50p 12.55p 12.38p 12.40p 78532
09/10/2013 12.34p 12.55p 12.27p 12.45p 67192
08/10/2013 12.41p 12.49p 12.26p 12.27p 53342
07/10/2013 12.39p 12.42p 12.30p 12.35p 34847
04/10/2013 12.32p 12.60p 12.32p 12.50p 16733
03/10/2013 12.26p 12.60p 12.25p 12.36p 50590
02/10/2013 12.50p 12.56p 12.31p 12.36p 65482
01/10/2013 12.41p 12.53p 12.28p 12.39p 45102
30/09/2013 12.21p 12.47p 12.10p 12.40p 105919
27/09/2013 12.48p 12.49p 12.14p 12.31p 57161
26/09/2013 12.44p 12.48p 12.22p 12.48p 49617
25/09/2013 12.28p 12.41p 12.20p 12.27p 62837
24/09/2013 12.22p 12.43p 12.11p 12.43p 47937
23/09/2013 12.47p 12.51p 12.19p 12.25p 36128
20/09/2013 12.46p 12.55p 12.20p 12.40p 120708
19/09/2013 12.31p 12.65p 12.25p 12.50p 63156
18/09/2013 11.68p 12.29p 11.64p 12.20p 137818
17/09/2013 11.74p 11.77p 11.60p 11.64p 37294
16/09/2013 11.76p 11.85p 11.61p 11.72p 21414
13/09/2013 11.76p 11.82p 11.57p 11.82p 33571
12/09/2013 12.00p 12.09p 11.72p 11.72p 18389
11/09/2013 11.98p 12.22p 11.95p 12.22p 59117
10/09/2013 11.82p 11.98p 11.65p 11.98p 5805
09/09/2013 11.70p 11.81p 11.65p 11.80p 14075
06/09/2013 11.98p 11.98p 11.78p 11.98p 11671
05/09/2013 11.91p 11.95p 11.60p 11.86p 10488
04/09/2013 11.64p 11.98p 11.61p 11.62p 19100
03/09/2013 11.84p 11.98p 11.53p 11.98p 23212
02/09/2013 11.65p 11.93p 11.51p 11.93p 9380
30/08/2013 11.87p 12.05p 11.70p 11.70p 15893
29/08/2013 11.92p 12.08p 11.90p 12.05p 11975
28/08/2013 11.64p 11.92p 11.55p 11.92p 24187
27/08/2013 12.00p 12.04p 11.58p 11.66p 12482
23/08/2013 11.53p 11.56p 11.32p 11.32p 17551
22/08/2013 11.32p 11.50p 11.23p 11.50p 16191
21/08/2013 11.57p 11.57p 11.37p 11.55p 11362
20/08/2013 11.51p 11.66p 11.43p 11.48p 42050
19/08/2013 11.01p 11.60p 11.00p 11.60p 51309
16/08/2013 10.76p 11.00p 10.70p 11.00p 10264
15/08/2013 10.78p 10.89p 10.70p 10.70p 3388
14/08/2013 10.63p 10.81p 10.50p 10.75p 85084
13/08/2013 10.60p 10.70p 10.50p 10.50p 3567
12/08/2013 10.81p 10.86p 10.65p 10.70p 18447
09/08/2013 10.85p 10.88p 10.71p 10.75p 13759
08/08/2013 10.77p 10.86p 10.76p 10.85p 10781
07/08/2013 10.81p 10.81p 10.60p 10.60p 6845
06/08/2013 10.57p 10.82p 10.51p 10.60p 9018
05/08/2013 10.56p 10.64p 10.51p 10.51p 4856
02/08/2013 10.45p 10.60p 10.40p 10.52p 7009
01/08/2013 10.65p 10.70p 10.35p 10.40p 18126
31/07/2013 10.47p 10.64p 10.31p 10.49p 8576
30/07/2013 10.31p 10.50p 10.19p 10.29p 27892
29/07/2013 10.22p 10.35p 10.16p 10.30p 12307
26/07/2013 10.26p 10.32p 10.13p 10.19p 14386
25/07/2013 10.22p 10.30p 10.13p 10.13p 16024
24/07/2013 10.40p 10.40p 10.05p 10.30p 12851
23/07/2013 10.19p 10.30p 10.09p 10.30p 3017
22/07/2013 10.28p 10.31p 10.21p 10.25p 10033
19/07/2013 10.10p 10.25p 10.05p 10.25p 12736
18/07/2013 10.11p 10.25p 10.00p 10.12p 7378
17/07/2013 10.00p 10.06p 9.86p 9.90p 35015
16/07/2013 10.27p 10.30p 10.00p 10.10p 4147
15/07/2013 10.31p 10.31p 10.15p 10.30p 2364
12/07/2013 10.27p 10.50p 10.19p 10.50p 28206
11/07/2013 10.27p 10.49p 10.20p 10.40p 23348
10/07/2013 10.30p 10.32p 10.23p 10.25p 18349
09/07/2013 10.44p 10.44p 10.27p 10.40p 15076
08/07/2013 10.68p 10.68p 10.24p 10.35p 12922
05/07/2013 10.54p 10.69p 10.54p 10.55p 1256
04/07/2013 10.52p 10.60p 10.40p 10.55p 6123
03/07/2013 10.30p 10.52p 10.20p 10.20p 10853
02/07/2013 10.47p 10.58p 10.36p 10.52p 1559
01/07/2013 10.20p 10.78p 10.20p 10.58p 37207
28/06/2013 10.02p 10.29p 9.95p 10.29p 15674
27/06/2013 9.87p 10.04p 9.80p 9.95p 21787
26/06/2013 9.50p 9.76p 9.50p 9.69p 5632
25/06/2013 9.65p 9.65p 9.51p 9.51p 23781
24/06/2013 9.72p 9.73p 9.45p 9.50p 20201
21/06/2013 9.85p 9.91p 9.70p 9.70p 11409
20/06/2013 9.98p 10.03p 9.81p 9.91p 6904
19/06/2013 9.99p 10.05p 9.80p 10.03p 2449
18/06/2013 9.96p 10.10p 9.90p 9.90p 13076
17/06/2013 9.85p 10.06p 9.85p 9.95p 16158
14/06/2013 9.89p 10.09p 9.80p 9.89p 34617
13/06/2013 9.70p 9.87p 9.70p 9.87p 26416
12/06/2013 9.78p 9.85p 9.72p 9.76p 16405
11/06/2013 9.95p 10.07p 9.52p 9.76p 31119
10/06/2013 9.85p 10.03p 9.68p 10.03p 23994
07/06/2013 9.61p 9.81p 9.61p 9.68p 11012
06/06/2013 9.50p 9.60p 9.50p 9.60p 6607
05/06/2013 9.58p 9.58p 9.50p 9.53p 12407
04/06/2013 9.49p 9.69p 9.49p 9.56p 3043
03/06/2013 9.40p 9.69p 9.40p 9.69p 8992
31/05/2013 9.50p 9.53p 9.50p 9.53p 32641
30/05/2013 9.53p 9.60p 9.44p 9.53p 6233
29/05/2013 9.55p 9.59p 9.48p 9.59p 63458
28/05/2013 9.50p 9.67p 9.41p 9.58p 44422

*Close Price adjusted for both dividends and splits