Kingspan Group PLC (PK) (KGSPY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -2.66272189349 | 70.98 | 72.14 | 66.74 | 27194 | 69.15969765 | DR |
| 4 | -1.72 | -2.42903544697 | 70.81 | 73.987 | 65.86 | 25575 | 70.07525097 | DR |
| 12 | -9.982 | -12.6239376771 | 79.072 | 80.44 | 65.86 | 18420 | 72.14524937 | DR |
| 26 | -17.38 | -20.0994564589 | 86.47 | 99.16 | 65.86 | 11669 | 77.05571092 | DR |
| 52 | -12.68 | -15.5069096246 | 81.77 | 99.85 | 65.86 | 8312 | 81.16784121 | DR |
| 156 | -28.35 | -29.0948275862 | 97.44 | 114.51 | 42.3 | 7762 | 72.66783692 | DR |
| 260 | 6.09 | 9.66666666667 | 63 | 149.5571 | 38.99 | 5719 | 73.88938098 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 69.09 | 1.84 | 2.74 | 68.579 | 69.21 | 68.51 | 48615 |
| 1738621740 | 67.25 | -2.12 | -3.06 | 67.46 | 67.9 | 66.739999 | 27840 |
| 1738362000 | 69.37 | -2.02 | -2.83 | 70.41 | 70.61 | 69.333 | 37754 |
| 1738276080 | 71.39 | -0.01 | -0.01 | 70.0595 | 72.14 | 70.0595 | 13664 |
| 1738189740 | 71.4 | 0 | 0.00 | 70.98 | 71.53 | 70.6805 | 8097 |
| 1738103280 | 71.4 | -0.12 | -0.17 | 71 | 71.75 | 71 | 16315 |
| 1738016820 | 71.52 | -2.2 | -2.98 | 71.49 | 72.26 | 71.346 | 9209 |
| 1737757440 | 73.72 | 0.52 | 0.71 | 73.52 | 73.987 | 73.054 | 14363 |
| 1737671220 | 73.2039 | 0.5 | 0.69 | 72.13 | 73.33 | 71.95 | 40084 |
| 1737584640 | 72.7 | 0.97 | 1.36 | 71.9085 | 72.95 | 71.85 | 34829 |
| 1737498540 | 71.728 | 0.45 | 0.63 | 71.09 | 72.11 | 70.096 | 13742 |
| 1737152880 | 71.28 | 1.26 | 1.80 | 70.78 | 71.29 | 70.55 | 27548 |
| 1737066420 | 70.02 | 0.66 | 0.96 | 68.98 | 70.02 | 68.285 | 28867 |
| 1736979720 | 69.357 | 1.83 | 2.71 | 68.5725 | 69.459 | 68.55 | 43487 |
| 1736893380 | 67.53 | 0.75 | 1.12 | 65.93 | 67.73 | 65.92 | 33611 |
| 1736806800 | 66.78 | -0.98 | -1.45 | 65.959999 | 66.78 | 65.86 | 21457 |
| 1736547720 | 67.76 | -2.58 | -3.67 | 68.08 | 68.16 | 66.83 | 22186 |
| 1736375340 | 70.34 | -1.97 | -2.72 | 70.81 | 71.04 | 69.47 | 18674 |
| 1736288940 | 72.31 | -0.87 | -1.18 | 72.99 | 73.26 | 72.21 | 40703 |
| 1736202360 | 73.175 | 1.52 | 2.13 | 72.82 | 73.7 | 71.6758 | 24628 |
| 1735942980 | 71.65 | -0.83 | -1.15 | 71.76 | 71.93 | 70.205 | 32025 |
| 1735856700 | 72.48 | -0.26 | -0.36 | 72.7915 | 73.1425 | 72.3 | 15298 |
| 1735683960 | 72.742 | -0 | -0.00 | 71.5175 | 73.99 | 69.96 | 3159 |
| 1735597740 | 72.745 | -0.55 | -0.74 | 71.95 | 73.23 | 71.5454 | 14599 |
| 1735338000 | 73.29 | -0.24 | -0.33 | 72.645 | 73.29 | 72.295 | 48191 |
| 1735252020 | 73.53 | -0.02 | -0.03 | 72.585 | 73.61 | 70.86 | 14135 |
| 1735078200 | 73.55 | 1.7 | 2.37 | 71.623 | 73.55 | 70.51 | 4444 |
| 1734992400 | 71.85 | 0.05 | 0.07 | 73 | 73 | 71.77 | 47160 |
| 1734733200 | 71.8 | -0.48 | -0.66 | 70.8235 | 73.42 | 70.8235 | 14803 |
| 1734646800 | 72.28 | -0.32 | -0.44 | 72.633 | 72.85 | 71.6204 | 16684 |
| 1734560940 | 72.6 | 1 | 1.40 | 73.9 | 74.99 | 72.6 | 12027 |
| 1734474360 | 71.6 | -0.44 | -0.61 | 71.96 | 72.75 | 71.6 | 8915 |
| 1734388140 | 72.04 | -0.73 | -1.00 | 70.01 | 72.18 | 70.01 | 28478 |
| 1734128940 | 72.77 | -0.85 | -1.15 | 73.9045 | 73.9045 | 72.349 | 8642 |
| 1734042480 | 73.62 | -0.18 | -0.24 | 73.8 | 75.14 | 72.82 | 8866 |
| 1733955900 | 73.8 | -0.9 | -1.20 | 75.1375 | 75.182 | 73.69 | 7176 |
| 1733869200 | 74.7 | 0.09 | 0.12 | 74.49 | 74.72 | 73.41 | 13303 |
| 1733782800 | 74.61 | 0.92 | 1.25 | 74.76 | 75.36 | 73.9 | 21091 |
| 1733523600 | 73.69 | -0.55 | -0.74 | 73.11 | 74.18 | 72.8375 | 5554 |
| 1733437500 | 74.24 | -2.15 | -2.81 | 75.8785 | 75.8785 | 74.19 | 7458 |
| 1733350980 | 76.39 | 1.27 | 1.69 | 76.14 | 76.425 | 76.0395 | 11040 |
| 1733264700 | 75.12 | 0.8 | 1.08 | 75.103 | 75.75 | 74.35 | 14828 |
| 1733178180 | 74.32 | -1.02 | -1.35 | 74.422 | 75.162 | 74 | 13121 |
| 1732918200 | 75.34 | 1.35 | 1.82 | 75.1755 | 77.28 | 74.53 | 2914 |
| 1732746540 | 73.99 | -1.99 | -2.62 | 75.47 | 75.48 | 73.156 | 8447 |
| 1732660140 | 75.98 | -1.47 | -1.90 | 76.4235 | 76.44 | 74.995 | 8887 |
| 1732573560 | 77.45 | -0.22 | -0.28 | 78.935 | 78.95 | 76.51 | 10736 |
| 1732314000 | 77.67 | 0.85 | 1.11 | 78.07 | 78.56 | 75.84 | 8422 |
| 1732227900 | 76.82 | 0.86 | 1.13 | 76.674 | 77.32 | 75.89 | 10265 |
| 1732141740 | 75.96 | -0.31 | -0.41 | 76.554 | 76.825 | 75.96 | 4409 |
| 1732054800 | 76.27 | -1.83 | -2.34 | 76.5275 | 77.64 | 76.27 | 11342 |
| 1731968640 | 78.1 | -0.45 | -0.57 | 77.54 | 78.55 | 76.8911 | 17910 |
| 1731709260 | 78.55 | -0.33 | -0.42 | 78.8 | 78.8 | 77.77 | 8330 |
| 1731622800 | 78.8828 | 0.1 | 0.13 | 79.565 | 80.44 | 78.8828 | 8157 |
| 1731536760 | 78.78 | -3.46 | -4.21 | 79.072 | 79.33 | 78.78 | 16595 |
| 1731450480 | 82.24 | -3.01 | -3.53 | 83 | 83.78 | 80.68 | 9706 |
| 1731363600 | 85.25 | 1.28 | 1.52 | 84.525 | 86.43 | 83.79 | 4820 |
| 1731104400 | 83.97 | -1.73 | -2.02 | 84.19 | 84.19 | 83.206 | 5160 |
| 1731018540 | 85.7 | 3.34 | 4.05 | 86.1175 | 86.88 | 84.49 | 7992 |
| 1730931600 | 82.365 | -2.16 | -2.55 | 82.84 | 82.9 | 82.21 | 16371 |
| 1730845680 | 84.52 | -2.33 | -2.68 | 84.2 | 84.74 | 83.9 | 8824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
