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
2022-12-30 49.79 51.42 49.79 50.60 0.0M
2022-12-29 51.24 51.56 50.30 51.36 0.0M
2022-12-28 51.46 51.74 50.52 51.40 0.1M
2022-12-23 49.99 51.30 49.46 50.64 0.0M
2022-12-22 51.10 51.16 49.36 49.97 0.1M
2022-12-21 50.24 52.32 50.24 50.50 0.3M
2022-12-20 51.01 51.01 48.88 49.99 0.1M
2022-12-19 49.98 52.40 49.76 50.16 0.0M
2022-12-16 52.00 52.00 49.77 50.46 0.1M
2022-12-15 52.70 53.00 50.98 51.98 0.2M
2022-12-14 54.22 54.28 51.44 53.64 0.2M
2022-12-13 52.70 54.86 51.68 54.00 0.2M
2022-12-12 51.58 53.10 51.40 52.30 0.1M
2022-12-09 53.30 53.72 50.46 53.00 0.1M
2022-12-08 52.82 53.24 51.60 52.86 0.0M
2022-12-07 53.02 53.78 51.92 52.42 0.1M
2022-12-06 54.62 54.90 52.72 53.44 0.1M
2022-12-05 55.04 55.66 54.38 55.02 0.0M
2022-12-02 55.22 56.28 54.40 55.98 0.1M
2022-12-01 55.08 56.04 54.72 55.22 0.1M
2022-11-30 54.08 54.70 53.43 53.84 0.2M
2022-11-29 56.99 58.38 53.22 54.02 0.1M
2022-11-28 59.04 59.04 55.54 55.82 0.1M
2022-11-25 57.78 59.74 57.78 59.74 0.0M
2022-11-24 58.22 59.73 57.84 57.84 0.0M
2022-11-23 58.24 58.68 56.34 57.78 0.4M
2022-11-22 56.30 58.40 55.96 57.46 0.2M
2022-11-21 57.68 57.68 56.70 56.86 0.0M
2022-11-18 57.00 58.55 56.98 58.08 0.0M
2022-11-17 57.86 57.88 56.47 57.06 0.1M
2022-11-16 60.26 60.36 57.00 57.94 0.1M
2022-11-15 61.10 61.10 59.36 60.00 0.1M
2022-11-14 62.56 64.64 59.94 60.94 0.9M
2022-11-11 59.72 64.34 59.70 62.46 0.2M
2022-11-10 54.90 59.80 54.28 57.54 0.2M
2022-11-09 55.34 55.78 54.26 55.78 0.2M
2022-11-08 52.44 55.16 52.32 53.98 0.1M
2022-11-07 49.73 54.24 48.92 53.24 0.3M
2022-11-04 49.18 52.18 49.18 51.12 0.1M
2022-11-03 49.46 49.85 47.66 49.51 0.1M
2022-11-02 50.94 51.02 49.91 50.26 0.1M
2022-11-01 52.08 52.88 51.00 51.00 0.1M
2022-10-31 51.72 52.32 50.70 50.86 0.1M
2022-10-28 50.08 51.48 48.96 51.32 0.1M
2022-10-27 52.08 52.08 50.38 51.00 0.1M
2022-10-26 51.18 52.96 51.08 52.16 0.1M
2022-10-25 49.33 51.73 48.90 51.10 0.1M
2022-10-24 50.18 50.44 49.16 49.41 0.1M
2022-10-21 49.49 49.82 48.35 49.13 0.1M
2022-10-20 49.54 51.10 48.68 49.87 0.1M
2022-10-19 50.98 50.98 49.13 49.86 0.2M
2022-10-18 50.98 51.64 50.86 50.86 0.1M
2022-10-17 48.70 50.41 48.03 49.46 0.2M
2022-10-14 46.87 49.00 46.84 48.63 0.1M
2022-10-13 45.35 46.68 43.72 46.40 0.2M
2022-10-12 47.40 47.63 45.36 45.50 0.1M
2022-10-11 49.33 49.33 47.14 47.44 0.0M
2022-10-10 46.92 48.36 46.91 47.05 0.1M
2022-10-07 47.92 48.64 47.00 47.41 0.1M
2022-10-06 47.93 49.50 47.70 49.00 0.1M
2022-10-05 49.83 50.72 47.67 48.00 0.1M
2022-10-04 49.68 51.30 49.63 50.94 1.0M
2022-10-03 46.02 49.57 45.82 48.30 0.4M
2022-09-30 46.18 46.42 44.77 45.93 0.1M
2022-09-29 47.39 47.39 44.10 44.88 0.2M
2022-09-28 47.47 48.45 46.26 48.45 0.2M
2022-09-27 49.72 50.52 47.76 49.31 0.1M
2022-09-26 48.36 50.14 48.36 49.05 0.1M
2022-09-23 50.26 51.04 48.19 49.45 0.1M
2022-09-22 52.52 52.62 50.26 50.44 0.1M
2022-09-21 51.96 53.92 51.96 53.92 0.1M
2022-09-20 54.34 56.50 53.28 53.40 0.0M
2022-09-16 55.50 56.85 54.82 55.94 0.1M
2022-09-15 57.82 58.62 55.84 56.44 0.1M
2022-09-14 58.50 59.12 57.26 57.68 0.1M
2022-09-13 63.02 63.02 57.90 58.42 0.1M
2022-09-12 61.46 61.96 59.62 60.86 0.0M
2022-09-09 60.12 60.44 58.94 59.48 0.0M
2022-09-08 57.94 59.04 57.30 58.48 0.1M
2022-09-07 57.16 58.76 56.74 57.56 0.0M
2022-09-06 56.86 57.85 56.50 57.26 0.1M
2022-09-05 57.20 58.42 55.92 56.64 0.1M
2022-09-02 54.46 58.86 54.46 58.42 0.1M
2022-09-01 56.70 57.11 55.49 55.90 0.1M
2022-08-31 56.68 57.66 56.54 56.96 0.1M
2022-08-30 56.94 58.28 53.84 56.42 0.1M
2022-08-26 58.12 58.12 57.12 57.28 0.1M
2022-08-25 58.12 58.58 56.36 57.48 0.1M
2022-08-24 57.32 58.71 56.84 57.66 0.1M
2022-08-23 57.82 59.10 56.50 56.72 0.1M
2022-08-22 61.40 61.40 57.70 59.00 0.1M
2022-08-19 59.92 63.10 59.08 59.08 0.1M
2022-08-18 59.90 60.48 57.18 58.00 0.1M
2022-08-17 63.32 63.86 59.22 60.10 0.2M
2022-08-16 64.50 64.58 61.50 63.06 0.2M
2022-08-15 64.14 64.62 62.72 63.54 0.0M
2022-08-12 63.30 64.38 62.42 62.82 0.0M
2022-08-11 63.54 64.02 62.78 63.08 0.0M
2022-08-10 60.90 63.34 60.28 63.20 0.1M
2022-08-09 66.30 67.26 61.44 61.54 0.0M
2022-08-08 63.18 66.64 63.18 66.00 0.0M
2022-08-05 66.32 67.68 64.32 64.54 0.1M
2022-08-04 64.66 67.48 64.66 65.72 0.5M
2022-08-03 63.48 65.10 63.14 64.76 0.1M
2022-08-02 62.70 63.20 61.54 63.00 0.1M
2022-08-01 62.60 63.70 62.50 63.00 0.0M
2022-07-29 60.00 63.03 59.96 62.36 0.1M
2022-07-28 59.10 61.00 58.64 59.98 0.1M
2022-07-27 57.60 58.96 57.56 58.48 0.0M
2022-07-26 57.88 58.53 57.36 57.70 0.2M
2022-07-25 60.28 61.10 58.22 59.00 0.0M
2022-07-22 59.52 61.38 58.74 60.62 0.3M
2022-07-21 58.18 60.28 58.14 59.70 0.0M
2022-07-20 55.60 58.40 55.60 57.30 0.1M
2022-07-19 55.12 55.94 54.26 55.78 0.0M
2022-07-18 55.74 56.09 54.48 55.56 0.0M
2022-07-15 52.40 55.04 52.30 54.48 0.0M
2022-07-14 54.74 54.74 51.84 52.38 0.1M
2022-07-13 54.84 55.78 53.14 54.74 0.1M
2022-07-12 55.90 56.36 54.88 56.36 0.1M
2022-07-11 56.90 58.36 56.40 56.84 0.1M
2022-07-08 58.92 58.92 55.74 57.94 0.0M
2022-07-07 55.60 57.12 55.08 57.12 0.1M
2022-07-06 56.38 56.38 54.18 55.78 0.1M
2022-07-05 57.34 58.06 53.92 55.04 0.1M
2022-07-04 58.22 58.22 56.40 56.90 0.0M
2022-07-01 56.10 58.74 56.06 57.46 0.1M
2022-06-30 55.72 57.54 54.60 57.32 0.1M
2022-06-29 60.40 60.40 56.02 56.94 0.2M
2022-06-28 62.20 62.22 59.86 60.52 0.2M
2022-06-27 60.58 61.22 59.44 60.42 0.1M
2022-06-24 58.20 60.06 57.54 59.46 0.1M
2022-06-23 56.48 58.44 55.64 57.62 0.1M
2022-06-22 59.26 59.26 55.78 56.90 0.2M
2022-06-21 61.34 63.20 59.10 59.74 0.3M
2022-06-20 65.40 65.40 58.12 60.98 0.6M
2022-06-17 66.00 68.91 66.00 67.98 0.2M
2022-06-16 68.76 69.48 65.36 66.44 0.1M
2022-06-15 69.65 70.78 69.02 69.54 0.1M
2022-06-14 73.02 73.16 69.96 69.96 0.1M
2022-06-13 73.14 73.80 71.36 71.60 0.1M
2022-06-10 74.88 75.36 73.58 73.84 0.1M
2022-06-09 77.22 77.26 75.87 76.00 0.2M
2022-06-08 76.90 77.61 75.08 77.04 0.2M
2022-06-07 75.50 76.00 73.92 75.52 0.4M
2022-06-06 72.08 77.08 72.08 75.94 0.0M
2022-06-01 79.16 79.16 73.00 73.70 0.1M
2022-05-31 76.46 78.20 76.46 76.86 0.1M
2022-05-30 77.34 79.04 76.84 78.02 0.1M
2022-05-27 74.02 76.82 74.02 75.94 0.0M
2022-05-26 72.48 74.48 72.24 73.86 0.1M
2022-05-25 73.16 73.66 71.42 72.80 0.0M
2022-05-24 72.52 73.88 72.02 72.98 0.1M
2022-05-23 73.73 73.92 71.84 73.92 0.1M
2022-05-20 72.84 75.24 72.00 73.34 0.1M
2022-05-19 74.42 74.88 70.50 73.26 0.2M
2022-05-18 77.99 77.99 74.44 76.00 0.1M
2022-05-17 76.00 78.18 76.00 76.94 0.1M
2022-05-16 77.22 77.36 74.78 76.00 0.2M
2022-05-13 75.70 78.00 75.70 77.84 0.1M
2022-05-12 75.20 76.08 72.80 75.74 0.3M
2022-05-11 76.74 78.12 75.26 76.72 0.1M
2022-05-10 78.02 79.76 76.09 76.92 0.1M
2022-05-09 79.20 79.20 76.62 76.62 0.3M
2022-05-06 87.28 87.28 75.72 78.70 0.2M
2022-05-05 85.30 86.56 81.02 81.76 0.1M
2022-05-04 85.18 86.60 81.90 83.52 0.1M
2022-05-03 92.06 92.06 83.84 84.70 0.2M
2022-04-29 92.00 93.62 87.70 88.66 0.1M
2022-04-28 87.54 90.08 86.90 88.50 0.1M
2022-04-27 84.58 87.14 84.14 86.80 0.1M
2022-04-26 86.90 88.82 84.76 85.40 0.2M
2022-04-25 89.16 89.84 86.76 87.50 0.1M
2022-04-22 89.84 90.78 89.10 89.84 0.0M
2022-04-21 88.68 92.32 88.68 90.32 0.1M
2022-04-20 85.40 88.94 84.64 87.88 0.1M
2022-04-19 86.78 86.78 84.18 85.08 0.1M
2022-04-14 83.52 86.96 83.52 85.92 0.1M
2022-04-13 83.52 85.04 82.02 84.34 0.2M
2022-04-12 88.50 88.50 83.50 84.80 0.2M
2022-04-11 89.22 89.22 84.56 85.78 0.1M
2022-04-08 89.22 89.22 86.12 86.18 0.1M
2022-04-07 87.32 87.32 83.64 85.06 0.1M
2022-04-06 90.90 91.32 84.64 85.02 0.1M
2022-04-05 91.62 92.68 90.38 90.62 0.1M
2022-04-04 91.10 91.80 89.20 91.18 0.2M
2022-04-01 88.69 89.88 87.00 89.10 0.1M
2022-03-31 89.42 90.00 87.92 88.50 0.1M
2022-03-30 91.74 93.20 88.38 88.52 0.2M
2022-03-29 91.14 93.53 91.14 93.22 0.0M
2022-03-28 89.88 92.10 89.06 91.20 0.1M
2022-03-25 90.72 90.94 87.62 88.46 0.1M
2022-03-24 91.66 93.84 90.20 90.20 0.1M
2022-03-23 94.26 95.14 91.00 91.72 0.1M
2022-03-22 91.65 94.40 90.82 93.38 0.1M
2022-03-21 93.64 94.78 92.38 93.96 0.1M
2022-03-18 92.26 95.42 88.44 94.28 0.2M
2022-03-17 89.46 92.26 88.80 91.70 0.2M
2022-03-16 86.94 89.54 86.94 88.60 0.2M
2022-03-15 86.96 87.38 84.90 86.28 0.3M
2022-03-14 86.88 88.68 85.88 88.36 0.5M
2022-03-11 86.04 86.78 84.50 85.78 0.1M
2022-03-10 84.98 87.94 84.74 85.30 0.1M
2022-03-09 82.10 84.26 80.54 83.96 0.1M
2022-03-08 80.56 93.24 77.98 78.92 0.1M
2022-03-07 79.70 83.48 75.98 81.34 0.2M
2022-03-04 82.64 82.92 78.76 79.70 0.1M
2022-03-03 85.16 85.28 82.22 83.82 0.1M
2022-03-02 85.94 87.00 82.68 85.16 0.1M
2022-03-01 87.88 88.58 85.26 85.58 0.1M
2022-02-28 85.52 87.22 84.22 86.60 0.1M
2022-02-25 85.00 88.34 84.38 87.00 0.2M
2022-02-24 84.68 86.26 81.92 84.88 0.1M
2022-02-23 87.84 91.06 87.84 88.14 0.3M
2022-02-22 83.00 89.46 82.30 87.90 0.1M
2022-02-21 90.48 90.96 84.98 85.28 0.1M
2022-02-18 93.98 96.52 86.92 88.38 0.2M
2022-02-17 91.62 93.10 90.82 91.60 0.1M
2022-02-16 91.34 92.64 90.16 90.16 0.1M
2022-02-15 86.16 91.16 86.16 90.70 0.1M
2022-02-14 85.06 87.00 84.02 86.78 0.1M
2022-02-11 86.56 89.02 86.56 87.14 0.0M
2022-02-10 89.32 89.66 86.90 88.46 0.1M
2022-02-09 83.42 90.10 83.42 88.58 0.1M
2022-02-08 85.02 85.14 82.00 82.92 0.4M
2022-02-07 82.82 85.80 82.14 85.16 0.1M
2022-02-04 84.80 84.80 82.24 82.24 0.1M
2022-02-03 86.52 86.54 82.40 83.80 0.1M
2022-02-02 87.32 87.60 85.86 86.30 0.1M
2022-02-01 85.92 88.00 85.70 86.10 0.2M
2022-01-31 82.64 85.64 82.34 84.70 0.2M
2022-01-28 81.46 82.29 79.72 81.38 0.3M
2022-01-27 81.58 83.46 79.88 81.98 0.6M
2022-01-26 82.10 85.78 81.92 83.50 0.2M
2022-01-25 83.14 84.68 79.46 79.92 0.3M
2022-01-24 88.78 88.78 78.96 79.54 0.3M
2022-01-21 88.54 90.74 88.06 88.78 0.1M
2022-01-20 89.14 90.50 86.62 90.12 0.2M
2022-01-19 85.26 89.78 85.26 88.24 0.3M
2022-01-18 90.10 90.10 85.42 87.70 0.1M
2022-01-17 91.50 91.84 88.68 90.38 0.2M
2022-01-14 98.48 98.48 91.50 91.50 0.1M
2022-01-13 98.68 99.56 98.12 99.02 0.1M
2022-01-12 97.16 99.28 96.60 98.56 0.1M
2022-01-11 95.50 97.66 95.50 96.42 0.3M
2022-01-10 102.00 102.21 96.02 96.20 0.3M
2022-01-07 101.90 102.30 100.50 101.40 0.1M
2022-01-06 101.70 103.70 101.35 102.20 0.2M
2022-01-05 102.30 103.75 102.00 103.40 0.1M
2022-01-04 102.00 106.45 101.50 101.85 0.1M