Kingspan

0KGP
🏛️ uk →
66.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 106.25 107.00 104.45 107.00 0.0M
2021-12-30 104.75 106.20 104.45 105.45 0.1M
2021-12-29 101.15 104.65 100.70 103.90 0.1M
2021-12-24 99.66 102.50 99.66 100.83 0.0M
2021-12-23 99.30 101.95 98.52 101.95 0.1M
2021-12-22 101.05 101.05 98.40 99.00 0.1M
2021-12-21 100.45 100.45 97.74 99.48 0.2M
2021-12-20 96.58 98.48 95.26 98.48 0.0M
2021-12-17 100.40 100.70 97.62 98.02 0.1M
2021-12-16 102.05 102.05 99.72 100.55 0.1M
2021-12-15 98.60 101.55 97.02 100.15 0.1M
2021-12-14 100.74 101.40 98.48 98.94 0.1M
2021-12-13 103.04 103.04 99.86 100.40 0.1M
2021-12-10 105.00 105.00 101.85 102.50 0.0M
2021-12-09 104.15 104.75 102.75 104.15 0.0M
2021-12-08 105.10 106.40 103.20 104.60 0.1M
2021-12-07 98.00 106.00 98.00 106.00 0.1M
2021-12-06 99.24 101.00 99.24 99.92 0.0M
2021-12-03 99.08 102.00 98.32 100.30 0.1M
2021-12-02 98.46 101.70 98.46 100.00 0.2M
2021-12-01 103.60 103.85 100.05 100.70 0.0M
2021-11-30 100.15 103.50 98.38 101.70 0.1M
2021-11-29 99.76 100.65 97.30 99.58 0.1M
2021-11-26 99.38 99.38 95.36 98.06 0.1M
2021-11-25 98.36 99.44 97.78 98.44 0.0M
2021-11-24 100.85 101.50 96.48 97.64 0.2M
2021-11-23 100.90 102.15 98.00 99.92 0.1M
2021-11-22 103.65 103.65 100.50 101.45 0.2M
2021-11-19 101.05 102.60 100.40 101.15 0.1M
2021-11-18 101.55 102.05 98.40 100.60 0.1M
2021-11-17 98.56 99.50 98.32 99.10 0.0M
2021-11-16 99.78 99.90 96.68 98.30 0.1M
2021-11-15 100.25 101.25 99.44 99.60 0.0M
2021-11-12 100.83 101.55 98.60 101.25 0.2M
2021-11-11 97.48 102.15 96.90 101.10 0.2M
2021-11-10 100.10 100.10 96.60 97.40 0.1M
2021-11-09 101.76 102.15 100.10 100.60 0.1M
2021-11-08 102.00 104.30 99.46 101.85 0.1M
2021-11-05 106.59 106.59 101.40 101.85 0.0M
2021-11-04 104.65 105.95 104.10 104.70 0.1M
2021-11-03 100.85 104.86 100.85 104.00 0.0M
2021-11-02 102.16 102.55 99.64 101.55 0.1M
2021-11-01 96.72 100.34 96.72 99.32 0.0M
2021-10-29 99.46 99.66 95.20 98.52 0.0M
2021-10-28 95.28 97.22 95.20 96.00 0.0M
2021-10-27 97.66 97.66 95.10 96.00 0.0M
2021-10-26 96.22 97.04 95.58 96.28 0.0M
2021-10-25 95.98 96.18 94.90 96.14 0.1M
2021-10-22 94.20 96.68 93.68 96.18 0.0M
2021-10-21 97.69 97.69 92.84 93.82 0.1M
2021-10-20 92.92 95.78 92.52 95.52 0.0M
2021-10-19 93.46 93.48 91.72 92.06 0.0M
2021-10-18 92.88 93.28 90.24 93.28 0.1M
2021-10-15 90.44 92.24 90.00 91.76 0.2M
2021-10-14 89.50 91.02 89.34 90.68 0.1M
2021-10-13 85.96 89.76 85.96 89.50 0.1M
2021-10-12 85.84 87.90 85.40 87.64 0.1M
2021-10-11 86.84 87.52 85.32 86.70 0.0M
2021-10-08 88.68 88.74 86.62 87.26 0.0M
2021-10-07 85.20 88.96 85.20 88.60 0.1M
2021-10-06 86.26 87.12 85.34 86.78 0.1M
2021-10-05 83.36 87.32 83.36 86.90 0.1M
2021-10-04 86.72 87.67 85.10 85.10 0.0M
2021-10-01 87.68 87.68 83.92 86.72 0.1M
2021-09-30 86.80 86.80 84.94 86.00 0.1M
2021-09-29 87.23 88.72 85.76 86.58 0.1M
2021-09-28 89.10 89.78 86.04 87.00 0.1M
2021-09-27 92.04 94.26 88.74 89.10 0.1M
2021-09-24 94.72 94.82 92.74 94.20 0.1M
2021-09-23 96.08 96.68 94.84 95.32 0.1M
2021-09-22 96.58 96.78 94.92 95.66 0.0M
2021-09-21 92.65 96.20 92.65 96.00 0.0M
2021-09-20 97.60 97.60 94.36 94.36 0.1M
2021-09-17 98.60 99.14 96.60 96.60 0.1M
2021-09-16 96.44 97.44 96.20 97.22 0.2M
2021-09-15 97.42 97.42 95.54 95.54 0.1M
2021-09-14 97.80 98.22 97.10 97.32 0.0M
2021-09-13 95.86 98.32 95.86 97.80 0.5M
2021-09-10 97.52 97.52 95.48 95.56 0.0M
2021-09-09 94.20 96.02 93.26 95.56 0.1M
2021-09-08 93.70 95.70 93.08 93.74 0.0M
2021-09-07 94.96 96.46 94.08 96.20 0.1M
2021-09-06 93.70 95.00 93.70 95.00 0.0M
2021-09-03 95.94 96.12 93.06 94.14 0.0M
2021-09-02 96.16 96.92 95.70 95.88 0.6M
2021-09-01 96.72 97.14 94.02 95.94 0.0M
2021-08-31 94.90 98.00 94.90 96.38 0.0M
2021-08-27 97.38 97.44 95.54 97.44 0.7M
2021-08-26 95.66 96.06 94.84 95.76 0.0M
2021-08-25 94.20 96.80 93.91 96.80 0.0M
2021-08-24 94.02 94.58 93.02 94.58 0.0M
2021-08-23 96.28 97.06 93.40 93.46 0.1M
2021-08-20 95.82 98.30 94.86 96.00 0.1M
2021-08-19 95.16 95.16 93.02 94.14 0.0M
2021-08-18 96.58 97.12 95.72 96.00 0.2M
2021-08-17 94.32 97.56 94.24 97.56 0.0M
2021-08-16 94.62 96.82 94.00 96.82 0.0M
2021-08-13 96.60 96.60 94.66 94.84 0.0M
2021-08-12 96.74 96.74 95.08 95.60 0.0M
2021-08-11 94.98 96.36 94.26 96.36 0.0M
2021-08-10 93.18 95.00 91.38 95.00 0.0M
2021-08-09 92.72 92.72 91.18 92.10 0.0M
2021-08-06 92.90 93.04 91.66 92.00 0.1M
2021-08-05 92.64 93.98 92.28 93.88 0.0M
2021-08-04 91.44 93.52 91.14 93.40 0.0M
2021-08-03 90.00 91.82 90.00 91.56 0.0M
2021-08-02 93.94 93.94 90.46 91.30 0.0M
2021-07-30 88.04 92.12 88.04 91.76 0.1M
2021-07-29 91.78 91.78 89.70 90.00 0.0M
2021-07-28 88.68 89.98 88.14 89.78 0.0M
2021-07-27 88.80 89.56 86.72 88.32 0.1M
2021-07-26 88.56 89.50 88.56 88.94 0.1M
2021-07-23 89.70 89.70 88.56 89.20 0.0M
2021-07-22 87.34 89.26 86.80 88.86 0.1M
2021-07-21 86.44 86.68 85.16 86.68 0.1M
2021-07-20 83.74 85.38 83.74 84.90 0.1M
2021-07-19 83.96 83.96 82.66 83.42 0.1M
2021-07-16 85.72 85.98 84.26 84.42 0.0M
2021-07-15 84.36 85.89 83.88 85.28 0.1M
2021-07-14 84.64 85.08 83.78 85.08 0.0M
2021-07-13 85.00 85.48 83.98 83.98 0.0M
2021-07-12 84.34 85.28 83.90 83.90 0.0M
2021-07-09 83.61 85.01 83.44 85.00 0.0M
2021-07-08 85.04 85.30 83.02 83.22 0.0M
2021-07-07 83.84 84.96 83.64 84.84 0.1M
2021-07-06 82.80 83.74 82.49 83.22 0.0M
2021-07-05 82.22 83.02 81.84 82.84 0.0M
2021-07-02 82.34 82.58 81.36 81.36 0.1M
2021-07-01 81.12 81.60 80.10 81.52 0.1M
2021-06-30 80.97 81.02 78.88 78.88 0.0M
2021-06-29 81.14 82.34 80.48 81.00 0.0M
2021-06-28 81.74 81.74 80.66 80.66 0.0M
2021-06-25 83.76 83.76 81.42 81.84 0.0M
2021-06-24 82.74 82.84 81.82 82.66 0.1M
2021-06-23 82.06 83.28 81.22 81.88 0.1M
2021-06-22 79.04 82.50 78.80 82.30 0.2M
2021-06-21 77.18 77.40 76.16 77.00 0.1M
2021-06-18 76.92 78.46 76.56 77.34 0.1M
2021-06-17 78.12 78.54 76.86 78.06 0.2M
2021-06-16 78.48 78.64 77.24 77.44 0.1M
2021-06-15 78.62 78.90 77.52 78.00 0.0M
2021-06-14 79.06 79.06 77.76 78.48 0.0M
2021-06-11 78.76 80.98 78.38 78.48 0.0M
2021-06-10 79.28 79.90 78.48 78.82 0.1M
2021-06-09 80.02 80.02 78.62 79.30 0.1M
2021-06-08 79.34 80.08 78.78 79.74 0.1M
2021-06-07 80.24 81.02 79.68 79.80 0.4M
2021-06-04 79.90 80.74 79.48 80.46 0.1M
2021-06-03 78.28 80.04 78.28 79.84 0.0M
2021-06-02 78.68 79.18 77.78 78.00 0.0M
2021-06-01 77.50 79.00 76.74 79.00 0.1M
2021-05-28 77.92 78.68 77.68 78.10 0.1M
2021-05-27 79.80 79.92 78.70 78.70 0.1M
2021-05-26 76.80 80.00 76.80 79.20 0.1M
2021-05-25 80.00 80.00 77.36 78.38 0.2M
2021-05-24 77.08 78.04 76.94 77.20 0.0M
2021-05-21 75.72 77.70 74.80 77.70 0.1M
2021-05-20 74.34 76.02 73.32 75.88 0.1M
2021-05-19 72.72 74.24 71.82 73.76 0.0M
2021-05-18 74.26 76.18 74.26 74.76 0.1M
2021-05-17 76.48 76.48 74.42 76.26 0.1M
2021-05-14 75.30 76.44 73.72 75.08 0.1M
2021-05-13 75.22 75.96 74.24 75.28 0.1M
2021-05-12 75.52 76.24 75.06 75.60 0.1M
2021-05-11 75.98 76.08 74.70 75.40 0.1M
2021-05-10 76.85 77.24 76.12 76.30 0.2M
2021-05-07 77.02 79.04 75.66 76.30 0.2M
2021-05-06 76.94 78.18 75.76 77.96 0.0M
2021-05-05 74.28 77.42 73.80 77.42 0.1M
2021-05-04 74.04 75.28 73.06 73.80 0.0M
2021-04-30 73.60 76.00 73.60 73.84 0.1M
2021-04-29 77.04 77.14 74.92 75.56 0.1M
2021-04-28 75.68 76.66 75.16 76.22 0.1M
2021-04-27 76.16 76.40 75.60 76.22 0.2M
2021-04-26 76.76 76.76 75.46 75.46 0.0M
2021-04-23 77.98 77.98 75.78 76.62 0.1M
2021-04-22 76.94 77.46 76.23 76.98 0.0M
2021-04-21 76.98 77.48 75.78 76.66 0.0M
2021-04-20 76.52 77.66 75.76 76.08 0.1M
2021-04-19 75.48 77.04 75.00 76.20 0.1M
2021-04-16 73.60 74.82 72.82 74.30 0.0M
2021-04-15 72.18 73.20 71.98 72.76 0.0M
2021-04-14 74.10 74.70 72.24 72.52 0.5M
2021-04-13 73.36 74.30 73.12 73.70 0.1M
2021-04-12 73.18 73.62 72.63 72.96 0.0M
2021-04-09 73.12 73.74 71.98 73.10 0.1M
2021-04-08 71.98 72.52 71.22 72.36 0.0M
2021-04-07 72.72 73.10 70.92 71.48 0.1M
2021-04-06 73.70 73.70 72.42 73.06 0.1M
2021-04-01 72.36 73.64 72.30 72.94 0.0M
2021-03-31 70.00 73.00 69.75 72.30 0.1M
2021-03-30 69.40 70.85 68.60 70.00 0.1M
2021-03-29 69.80 69.85 68.50 69.00 0.1M
2021-03-26 68.05 70.60 67.85 69.85 0.1M
2021-03-25 66.95 68.95 66.95 68.00 0.0M
2021-03-24 67.45 69.25 67.00 68.50 0.1M
2021-03-23 69.00 69.90 67.55 67.85 0.1M
2021-03-22 67.95 68.65 67.45 67.80 0.1M
2021-03-19 68.35 69.05 67.95 68.05 0.1M
2021-03-18 68.95 69.20 68.70 68.70 0.0M
2021-03-17 68.50 69.45 68.50 69.05 0.8M
2021-03-16 69.30 70.50 69.05 69.35 0.1M
2021-03-15 70.55 70.70 68.75 68.95 0.1M
2021-03-12 71.65 71.65 69.90 70.40 0.1M
2021-03-11 70.70 71.95 69.88 71.75 0.1M
2021-03-10 69.20 71.05 68.45 70.55 0.1M
2021-03-09 68.30 69.35 67.50 69.10 0.1M
2021-03-08 66.75 69.10 66.75 68.45 0.1M
2021-03-05 65.34 65.50 64.60 64.75 0.1M
2021-03-04 64.65 65.95 64.10 65.50 0.2M
2021-03-03 62.38 64.95 62.00 64.40 0.2M
2021-03-02 60.40 62.95 59.20 61.70 0.1M
2021-03-01 61.80 61.80 59.40 60.85 0.1M
2021-02-26 60.25 60.95 58.25 60.05 0.3M
2021-02-25 61.45 61.50 58.65 59.00 0.1M
2021-02-24 61.20 62.34 60.75 60.85 0.2M
2021-02-23 61.10 61.10 58.45 60.70 0.1M
2021-02-22 61.70 62.25 60.10 60.50 0.1M
2021-02-19 56.50 64.50 56.50 62.70 0.5M
2021-02-18 55.00 57.60 54.45 57.00 0.1M
2021-02-17 53.25 54.55 51.45 54.30 0.1M
2021-02-16 55.15 55.45 52.95 53.50 0.1M
2021-02-15 54.80 56.35 54.35 54.65 0.0M
2021-02-12 54.54 54.65 53.15 53.40 0.0M
2021-02-11 53.05 54.10 52.85 53.50 0.1M
2021-02-10 55.28 55.65 52.60 52.95 0.1M
2021-02-09 56.83 57.10 55.15 55.55 0.1M
2021-02-08 58.85 59.79 56.75 56.95 0.1M
2021-02-05 59.40 59.70 57.55 59.05 0.2M
2021-02-04 56.05 58.60 55.45 58.60 0.1M
2021-02-03 56.85 57.10 55.95 56.50 0.1M
2021-02-02 57.05 57.05 55.80 56.15 0.2M
2021-02-01 56.33 56.65 55.88 56.15 0.1M
2021-01-29 57.00 57.35 55.65 56.00 0.2M
2021-01-28 56.10 57.55 55.85 57.00 0.2M
2021-01-27 60.00 60.05 56.85 57.30 0.1M
2021-01-26 62.75 62.75 59.45 59.95 0.1M
2021-01-25 62.90 63.20 60.90 60.90 0.1M
2021-01-22 65.55 65.55 60.55 62.80 0.1M
2021-01-21 63.10 65.10 63.10 64.55 0.2M
2021-01-20 63.95 64.40 63.05 63.15 0.0M
2021-01-19 62.45 64.00 62.40 63.25 0.2M
2021-01-18 63.00 63.70 62.25 62.40 0.1M
2021-01-15 63.90 64.10 62.75 63.20 0.1M
2021-01-14 65.65 66.50 61.95 64.65 0.1M
2021-01-13 67.10 67.35 65.55 65.70 0.1M
2021-01-12 65.35 66.90 65.30 66.25 0.0M
2021-01-11 65.30 67.05 65.20 65.75 0.1M
2021-01-08 68.80 68.80 65.05 65.30 0.1M
2021-01-07 67.00 69.65 66.25 67.00 0.2M
2021-01-06 61.90 66.35 61.40 65.05 0.2M
2021-01-05 61.55 62.15 59.75 60.60 0.1M
2021-01-04 57.40 62.50 57.40 62.25 0.3M