Kingspan Group PLC (PK) (KGSPY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.365 | -3.89805965827 | 86.325 | 86.73 | 82.11 | 16582 | 85.244374 | DR |
| 4 | 0.73 | 0.887753861121 | 82.23 | 94.26 | 80.05 | 68803 | 85.25692798 | DR |
| 12 | 11.2 | 15.607580825 | 71.76 | 94.26 | 65.86 | 49565 | 80.39955109 | DR |
| 26 | -11.77 | -12.4247862346 | 94.73 | 94.76 | 65.86 | 27965 | 79.88887439 | DR |
| 52 | -8.73 | -9.5212127822 | 91.69 | 99.85 | 65.86 | 17100 | 81.91701465 | DR |
| 156 | -17.98 | -17.812561918 | 100.94 | 104.42 | 42.3 | 10506 | 74.96309375 | DR |
| 260 | 29.899 | 56.3483537815 | 53.061 | 149.5571 | 42.3 | 7642 | 76.3383698 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 82.96 | -1.77 | -2.09 | 83.7 | 83.97 | 82.388 | 27765 |
| 1743110880 | 84.73 | 1.08 | 1.29 | 82.47 | 84.73 | 82.11 | 21985 |
| 1743024540 | 83.65 | -0.85 | -1.01 | 83.5399 | 84.49 | 83.32 | 6012 |
| 1742938140 | 84.5 | -2.13 | -2.46 | 86 | 86 | 83.98 | 22705 |
| 1742851200 | 86.63 | 0.37 | 0.43 | 86.62 | 86.73 | 85.88 | 13745 |
| 1742592540 | 86.26 | -2.79 | -3.13 | 86.325 | 86.35 | 85.64 | 18461 |
| 1742505960 | 89.046 | -0.08 | -0.09 | 87.89 | 89.085 | 87.77 | 9752 |
| 1742419200 | 89.13 | -1.41 | -1.56 | 89.05 | 90.38 | 88.9 | 18199 |
| 1742333400 | 90.54 | -0.37 | -0.41 | 89.32 | 90.54 | 88.854 | 13883 |
| 1742246400 | 90.91 | 0.62 | 0.69 | 88.81 | 90.91 | 88.81 | 34505 |
| 1741987680 | 90.29 | 3.93 | 4.55 | 89.01 | 90.29 | 89.01 | 14826 |
| 1741901340 | 86.3575 | -1.79 | -2.03 | 85.16 | 87.39 | 85.16 | 21509 |
| 1741814940 | 88.15 | 0.1 | 0.11 | 87.64 | 88.2593 | 87.15 | 15613 |
| 1741728480 | 88.05 | -2.77 | -3.05 | 89.64 | 89.64 | 87.026 | 22376 |
| 1741641600 | 90.82 | -2.73 | -2.91 | 91.35 | 92.25 | 90.51 | 30598 |
| 1741386000 | 93.545 | -0.09 | -0.09 | 91.325 | 93.723 | 91.325 | 32513 |
| 1741300140 | 93.63 | 3.95 | 4.40 | 92.9 | 94.26 | 92.78 | 180163 |
| 1741213440 | 89.68 | 6.99 | 8.45 | 88.12 | 89.68 | 87.592 | 14727 |
| 1741126800 | 82.69 | 2.59 | 3.23 | 80.55 | 83.1225 | 80.25 | 604014 |
| 1741040760 | 80.1 | -1.77 | -2.16 | 82.225 | 82.225 | 80.05 | 52955 |
| 1740781260 | 81.87 | -0.51 | -0.62 | 82.23 | 83.2 | 81.3 | 227510 |
| 1740695340 | 82.38 | 0.38 | 0.46 | 81.53 | 82.53 | 80.81 | 20534 |
| 1740608400 | 82 | 1.87 | 2.33 | 82.99 | 83.26 | 82 | 434674 |
| 1740522480 | 80.13 | 1.48 | 1.88 | 79.75 | 80.45 | 78.49 | 97257 |
| 1740435600 | 78.65 | -0.55 | -0.69 | 76.99 | 79.65 | 76.99 | 192384 |
| 1740176400 | 79.2 | 8.9 | 12.66 | 79.25 | 79.9 | 78.23 | 6231 |
| 1740090480 | 70.3 | 1.29 | 1.87 | 70.301 | 71.07 | 70.0065 | 6073 |
| 1740003960 | 69.01 | -3.88 | -5.32 | 70.475 | 70.6517 | 69.01 | 9041 |
| 1739917740 | 72.888 | 0.79 | 1.09 | 72.8395 | 73.69 | 72.57 | 9973 |
| 1739572020 | 72.1 | 0.91 | 1.28 | 72.53 | 72.53 | 72.1 | 5387 |
| 1739485320 | 71.19 | 0.63 | 0.89 | 71.62 | 72.2426 | 71.19 | 10275 |
| 1739398920 | 70.562 | 0.64 | 0.91 | 69.6 | 71.17 | 69.6 | 12534 |
| 1739312940 | 69.9248 | 1.61 | 2.36 | 69.417 | 69.9248 | 69.4 | 6536 |
| 1739226000 | 68.314 | -0.19 | -0.27 | 68.4405 | 68.9902 | 68.314 | 13774 |
| 1738967160 | 68.5 | -1.35 | -1.93 | 69.227 | 69.61 | 68.36 | 19973 |
| 1738880400 | 69.85 | 1.55 | 2.27 | 68.59 | 70.67 | 68.53 | 20130 |
| 1738794000 | 68.3 | -0.79 | -1.14 | 68.05 | 68.3 | 67.58 | 26706 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
