Kingspan Group Plc ADR (OP: KGSPY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	78.80	78.80	77.77	78.55	8,330	-0.33(-0.42%)
Nov 14, 2024	79.56	80.44	78.88	78.88	8,157	+0.10(+0.13%)
Nov 13, 2024	79.22	79.33	78.78	78.78	16,595	-3.46(-4.21%)
Nov 12, 2024	83.00	83.78	80.68	82.24	9,706	-3.01(-3.53%)
Nov 11, 2024	84.53	86.43	83.79	85.25	4,820	+1.28(+1.52%)
Nov 08, 2024	84.07	84.19	83.21	83.97	5,160	-1.73(-2.02%)
Nov 07, 2024	86.12	86.88	84.49	85.70	7,992	+3.34(+4.05%)
Nov 06, 2024	82.83	82.90	82.21	82.36	16,371	-2.16(-2.55%)
Nov 05, 2024	84.20	84.74	83.90	84.52	8,824	-2.33(-2.68%)
Nov 04, 2024	87.00	88.77	85.24	86.84	4,911	+0.33(+0.38%)
Nov 01, 2024	87.33	87.76	86.52	86.52	3,748	-0.66(-0.76%)
Oct 31, 2024	87.30	87.30	86.32	87.18	5,269	-0.18(-0.21%)
Oct 30, 2024	88.45	88.50	87.31	87.36	3,717	+1.49(+1.74%)
Oct 29, 2024	86.46	87.31	85.86	85.87	5,685	-1.00(-1.15%)
Oct 28, 2024	84.95	88.19	84.95	86.87	9,882	+0.41(+0.47%)
Oct 25, 2024	86.77	86.95	85.14	86.46	4,976	+0.49(+0.58%)
Oct 24, 2024	86.83	87.46	85.36	85.97	3,240	-2.77(-3.13%)
Oct 23, 2024	86.96	88.74	86.96	88.74	2,185	-1.59(-1.76%)
Oct 22, 2024	89.60	90.33	89.10	90.33	5,496	-0.39(-0.43%)
Oct 21, 2024	90.38	90.72	89.78	90.72	1,831	-1.67(-1.81%)
Oct 18, 2024	91.52	92.39	90.33	92.39	7,154	+1.96(+2.17%)
Oct 17, 2024	90.90	91.14	88.83	90.43	5,565	+0.60(+0.67%)
Oct 16, 2024	89.81	90.43	89.57	89.83	2,662	+1.83(+2.08%)
Oct 15, 2024	89.35	89.83	87.90	88.00	3,369	-0.27(-0.31%)
Oct 14, 2024	87.16	88.27	87.16	88.27	2,852	+0.62(+0.71%)
Oct 11, 2024	89.62	89.62	86.16	87.65	2,526	+0.42(+0.48%)
Oct 10, 2024	87.87	87.87	87.23	87.23	2,105	-2.00(-2.24%)
Oct 09, 2024	89.40	90.02	89.23	89.23	1,733	-0.62(-0.69%)
Oct 08, 2024	88.63	91.11	88.63	89.85	4,198	-0.43(-0.48%)
Oct 07, 2024	90.01	91.66	89.96	90.28	10,729	-0.24(-0.27%)
Oct 04, 2024	89.48	90.52	89.48	90.52	2,690	+0.55(+0.61%)
Oct 03, 2024	89.53	90.03	89.53	89.97	2,876	-1.81(-1.98%)
Oct 02, 2024	91.47	93.40	91.47	91.78	2,482	+0.11(+0.13%)
Oct 01, 2024	92.18	92.19	91.67	91.67	2,739	-2.69(-2.85%)
Sep 30, 2024	94.73	94.76	93.39	94.36	1,550	-1.28(-1.34%)
Sep 27, 2024	96.91	96.91	95.64	95.64	3,720	-2.70(-2.74%)
Sep 26, 2024	98.15	99.16	97.62	98.34	2,049	+2.13(+2.21%)
Sep 25, 2024	95.71	96.21	95.71	96.21	2,248	+1.51(+1.60%)
Sep 24, 2024	93.85	94.91	93.85	94.70	2,584	+0.95(+1.01%)
Sep 23, 2024	93.83	94.81	92.51	93.75	4,607	-0.81(-0.86%)
Sep 20, 2024	94.23	94.56	93.57	94.56	2,129	-1.17(-1.22%)
Sep 19, 2024	94.60	95.73	94.25	95.73	3,695	+4.46(+4.89%)
Sep 18, 2024	90.39	91.27	90.05	91.27	2,461	+0.17(+0.19%)
Sep 17, 2024	91.32	91.72	91.08	91.10	6,881	+1.81(+2.03%)
Sep 16, 2024	88.60	89.29	88.20	89.29	7,176	+2.33(+2.68%)
Sep 13, 2024	87.43	87.97	86.93	86.96	2,966	+1.10(+1.28%)
Sep 12, 2024	85.41	86.00	85.36	85.86	9,299	+0.36(+0.42%)
Sep 11, 2024	85.70	85.70	84.79	85.50	8,816	+1.39(+1.65%)
Sep 10, 2024	85.21	86.43	84.05	84.11	12,484	-0.50(-0.59%)
Sep 09, 2024	85.00	85.56	84.61	84.61	14,500	-0.10(-0.12%)
Sep 06, 2024	86.84	86.84	84.71	84.71	7,201	-0.15(-0.17%)
Sep 05, 2024	85.47	85.47	84.48	84.86	4,441	-0.14(-0.16%)
Sep 04, 2024	86.54	86.64	85.00	85.00	7,403	-0.40(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.