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
2023-12-29 78.50 79.08 78.50 78.62 0.0M
2023-12-28 78.44 78.62 77.98 78.62 0.0M
2023-12-27 78.86 79.52 78.78 79.05 0.0M
2023-12-22 78.34 78.44 77.80 78.15 0.0M
2023-12-21 77.58 78.15 77.44 78.15 0.0M
2023-12-20 78.66 78.80 77.78 78.15 0.1M
2023-12-19 77.77 80.05 77.77 80.05 0.1M
2023-12-18 78.84 80.66 77.50 80.05 0.0M
2023-12-15 79.72 81.18 79.38 80.05 0.2M
2023-12-14 75.96 79.46 75.96 79.25 0.3M
2023-12-13 75.06 75.46 73.54 73.88 0.1M
2023-12-12 74.28 75.64 74.28 74.88 0.1M
2023-12-11 75.00 75.84 74.08 74.92 0.1M
2023-12-08 72.92 74.36 72.46 73.78 0.1M
2023-12-07 71.78 73.58 71.58 73.15 0.2M
2023-12-06 72.00 73.64 72.00 73.10 0.0M
2023-12-05 71.08 72.20 70.67 72.20 0.0M
2023-12-04 71.78 72.34 70.68 72.20 0.1M
2023-12-01 73.12 73.12 71.36 72.20 0.2M
2023-11-30 70.98 72.71 70.98 72.20 0.3M
2023-11-29 71.00 71.32 70.10 70.10 0.1M
2023-11-28 69.06 70.10 69.06 70.10 0.0M
2023-11-27 69.68 69.78 68.96 69.00 0.0M
2023-11-24 69.58 69.67 69.58 69.67 0.0M
2023-11-23 70.24 70.24 69.16 69.20 0.0M
2023-11-22 68.70 70.10 68.70 69.62 0.1M
2023-11-21 68.62 68.74 68.62 68.72 0.0M
2023-11-20 68.80 69.58 68.74 68.78 0.2M
2023-11-17 68.38 68.90 67.68 68.78 0.1M
2023-11-16 68.50 68.80 67.62 67.67 0.0M
2023-11-15 69.00 69.10 68.22 68.40 0.1M
2023-11-14 65.80 68.35 65.74 68.35 0.0M
2023-11-13 65.96 66.42 65.38 65.40 0.0M
2023-11-10 64.98 66.06 64.86 65.78 0.2M
2023-11-09 64.44 66.15 64.44 66.15 0.1M
2023-11-08 65.00 65.12 64.58 64.58 0.0M
2023-11-07 66.30 66.30 65.12 65.40 0.1M
2023-11-06 66.24 66.50 65.48 65.78 0.1M
2023-11-03 66.24 69.82 66.24 69.53 0.4M
2023-11-02 66.80 67.28 66.40 66.40 0.1M
2023-11-01 62.80 63.98 62.72 63.15 0.0M
2023-10-31 62.60 63.40 62.30 63.15 0.2M
2023-10-30 62.86 63.26 62.56 63.15 0.1M
2023-10-27 61.32 62.96 61.18 61.67 0.1M
2023-10-26 61.82 62.14 61.20 61.67 0.0M
2023-10-25 62.18 62.66 61.32 61.88 0.2M
2023-10-24 64.34 64.34 63.14 63.45 0.1M
2023-10-23 62.42 62.94 61.86 62.62 0.2M
2023-10-20 63.46 63.46 62.14 62.62 0.1M
2023-08-17 75.18 75.28 72.50 72.80 0.2M
2023-08-16 74.20 75.84 74.15 75.40 0.1M
2023-08-15 76.10 76.10 74.64 75.20 0.1M
2023-08-14 75.60 76.05 74.50 76.03 0.1M
2023-08-11 74.34 76.30 74.15 74.80 0.1M
2023-08-10 75.00 75.76 74.15 74.70 0.0M
2023-08-09 75.18 76.34 74.86 75.35 0.1M
2023-08-08 73.05 75.40 73.05 74.40 0.0M
2023-08-07 73.50 74.90 73.45 74.50 0.0M
2023-08-04 72.70 75.45 72.70 74.60 0.0M
2023-08-03 73.84 75.05 72.85 73.40 0.1M
2023-08-02 73.35 74.80 72.48 74.25 0.5M
2023-08-01 73.78 73.95 72.18 72.78 0.3M
2023-07-31 73.25 73.77 72.00 72.30 0.0M
2023-07-28 73.95 73.95 71.36 72.60 0.1M
2023-07-27 71.95 74.00 70.58 73.50 0.2M
2023-07-26 71.34 72.04 69.50 71.40 0.1M
2023-07-25 71.16 71.98 69.60 71.95 0.2M
2023-07-24 71.35 71.35 68.90 69.35 0.0M
2023-07-21 69.95 71.30 69.30 69.65 0.1M
2023-07-20 71.30 72.95 70.20 70.90 0.1M
2023-07-19 70.35 74.95 70.35 71.85 0.1M
2023-07-18 69.88 72.58 69.88 71.85 0.2M
2023-07-17 69.85 70.35 68.60 69.15 0.1M
2023-07-14 68.56 70.50 68.10 70.50 0.2M
2023-07-13 69.35 69.35 66.90 66.90 0.1M
2023-07-12 67.50 69.40 66.44 69.40 0.1M
2023-07-11 58.65 66.50 58.65 66.30 0.2M
2023-07-10 56.66 57.95 56.50 57.15 0.1M
2023-07-07 56.95 57.78 56.12 56.50 0.0M
2023-07-06 56.80 59.64 55.59 55.60 0.1M
2023-07-05 59.16 59.40 56.80 56.80 0.3M
2023-07-04 60.22 61.30 59.48 60.13 0.0M
2023-07-03 58.70 61.20 58.70 58.70 0.1M
2023-06-30 59.94 61.28 58.30 58.70 0.4M
2023-06-29 60.10 60.10 58.15 58.73 0.1M
2023-06-28 58.56 60.18 58.56 60.10 0.1M
2023-06-27 57.66 58.40 57.00 57.05 0.1M
2023-06-26 58.50 58.50 56.72 57.15 0.1M
2023-06-23 56.12 58.45 55.90 55.90 0.1M
2023-06-22 56.68 58.45 55.95 57.10 0.1M
2023-06-21 57.42 58.42 55.88 55.90 0.1M
2023-06-20 59.22 60.15 57.62 58.33 0.1M
2023-06-19 60.90 63.75 59.16 59.40 0.3M
2023-06-16 63.08 63.12 60.32 62.33 0.3M
2023-06-15 63.06 64.00 62.18 64.00 0.1M
2023-06-14 63.82 64.52 61.90 63.30 0.5M
2023-06-13 64.75 64.75 62.14 64.00 0.1M
2023-06-12 62.80 64.45 61.85 61.85 0.0M
2023-06-09 62.90 64.00 62.28 62.48 0.0M
2023-06-08 62.90 65.18 62.90 65.00 0.1M
2023-06-07 64.16 64.76 63.74 64.00 0.0M
2023-06-06 63.60 65.00 63.60 64.30 0.0M
2023-06-05 64.65 66.68 62.90 64.75 0.0M
2023-06-02 62.94 64.45 61.75 61.75 0.1M
2023-06-01 62.14 63.60 60.90 63.60 0.0M
2023-05-31 61.75 63.60 61.07 63.00 0.1M
2023-05-30 63.20 64.30 61.65 62.70 0.1M
2023-05-26 63.18 63.50 62.36 63.35 0.1M
2023-05-25 63.32 63.38 61.60 61.60 0.0M
2023-05-24 63.75 63.75 61.60 61.60 0.1M
2023-05-23 64.98 65.70 63.26 63.75 0.0M
2023-05-22 64.64 65.75 63.75 65.75 0.1M
2023-05-19 64.34 65.60 63.50 64.70 0.1M
2023-05-18 63.34 64.85 62.90 64.85 0.1M
2023-05-17 62.62 63.04 61.55 62.35 0.0M
2023-05-16 63.05 63.55 61.94 63.55 0.1M
2023-05-15 62.86 64.25 62.18 64.25 0.0M
2023-05-12 61.45 63.65 61.45 63.65 0.1M
2023-05-11 61.66 63.30 61.66 63.00 0.1M
2023-05-10 62.02 62.02 60.70 60.70 0.1M
2023-05-09 61.88 62.65 60.96 61.80 0.1M
2023-05-05 60.00 62.00 60.00 61.75 0.0M
2023-05-04 60.50 61.66 60.36 60.90 0.4M
2023-05-03 61.76 62.90 60.60 61.60 0.2M
2023-05-02 62.55 63.25 61.12 61.40 0.1M
2023-04-28 60.70 64.35 60.70 62.65 0.1M
2023-04-27 58.12 61.16 57.94 60.75 0.2M
2023-04-26 59.10 59.80 57.73 59.20 0.1M
2023-04-25 60.74 60.74 59.20 60.00 0.1M
2023-04-24 61.12 61.90 59.05 59.40 0.1M
2023-04-21 61.75 62.00 59.66 60.60 0.2M
2023-04-20 61.02 61.85 60.14 60.63 0.1M
2023-04-19 61.30 62.20 60.34 61.10 0.0M
2023-04-18 61.15 63.35 60.78 61.60 0.1M
2023-04-17 59.87 62.30 59.87 61.05 0.1M
2023-04-14 59.08 59.70 57.65 58.50 0.2M
2023-04-13 60.10 60.10 57.34 59.05 0.1M
2023-04-12 58.02 60.15 56.10 57.30 0.1M
2023-04-11 57.60 58.80 55.92 58.00 0.1M
2023-04-06 57.24 59.85 55.55 55.55 0.1M
2023-04-05 60.55 60.60 56.52 57.65 0.2M
2023-04-04 61.30 63.45 60.94 61.00 0.1M
2023-04-03 62.76 63.85 61.10 61.10 0.1M
2023-03-31 63.30 63.32 60.64 61.28 0.1M
2023-03-30 61.70 63.30 60.62 61.97 0.1M
2023-03-29 60.86 61.50 59.48 60.41 0.1M
2023-03-28 60.12 60.48 59.52 59.60 0.1M
2023-03-27 60.42 61.25 58.42 58.88 0.1M
2023-03-24 60.64 61.16 58.12 58.72 0.1M
2023-03-23 61.14 61.32 59.48 60.36 0.1M
2023-03-22 62.54 62.58 61.44 62.00 0.1M
2023-03-21 61.52 63.69 61.52 62.28 0.1M
2023-03-20 60.04 62.94 58.18 60.42 0.1M
2023-03-17 62.38 63.36 60.04 60.04 0.2M
2023-03-16 62.44 62.90 59.94 62.90 0.0M
2023-03-15 60.58 62.84 59.46 60.34 0.2M
2023-03-14 61.82 63.28 60.88 62.70 0.0M
2023-03-13 63.40 63.40 60.78 61.12 0.1M
2023-03-10 63.06 64.54 62.82 64.00 0.1M
2023-03-09 65.00 65.82 63.18 65.82 0.2M
2023-03-08 65.32 67.18 65.32 66.56 0.2M
2023-03-07 64.62 65.84 63.90 64.46 0.1M
2023-03-06 65.00 65.82 63.02 64.50 0.1M
2023-03-03 64.02 65.42 63.42 64.40 0.1M
2023-03-02 62.30 63.28 62.08 62.70 0.1M
2023-03-01 61.60 62.42 60.29 61.86 0.1M
2023-02-28 62.18 62.18 60.60 61.94 0.2M
2023-02-27 64.26 64.26 62.34 62.66 0.1M
2023-02-24 62.18 64.38 62.18 63.60 0.1M
2023-02-23 63.10 63.28 62.16 62.16 0.1M
2023-02-22 62.48 63.73 62.22 63.34 0.1M
2023-02-21 63.48 64.42 62.81 63.10 0.1M
2023-02-20 62.81 64.70 62.52 63.74 0.1M
2023-02-17 61.84 64.26 60.20 63.42 0.2M
2023-02-16 60.30 61.86 58.74 59.78 0.2M
2023-02-15 60.20 60.70 59.10 60.26 0.0M
2023-02-14 60.04 60.46 59.00 59.38 0.1M
2023-02-13 59.20 60.52 59.20 59.74 0.1M
2023-02-10 57.00 59.00 55.08 58.46 0.2M
2023-02-09 59.34 61.20 57.18 57.36 0.4M
2023-02-08 63.48 63.98 57.72 60.10 0.3M
2023-02-07 63.76 64.40 63.04 63.48 0.1M
2023-02-06 65.18 65.74 63.04 63.58 0.1M
2023-02-03 64.32 65.34 63.48 65.18 0.2M
2023-02-02 60.64 64.25 60.52 62.80 0.1M
2023-02-01 59.72 60.36 59.11 59.36 0.2M
2023-01-31 59.06 59.70 58.20 59.48 0.1M
2023-01-30 60.28 60.98 58.84 60.00 0.1M
2023-01-27 58.54 61.38 58.54 61.08 0.1M
2023-01-26 57.70 60.30 55.52 55.52 0.0M
2023-01-25 58.08 59.00 57.70 59.00 0.0M
2023-01-24 60.84 60.84 58.06 58.38 0.0M
2023-01-23 57.84 58.22 56.70 56.70 0.0M
2023-01-20 57.00 57.78 56.76 57.24 0.1M
2023-01-19 57.26 59.70 56.60 57.40 0.1M
2023-01-18 58.30 60.10 58.08 59.20 0.1M
2023-01-17 58.30 59.00 56.62 59.00 0.0M
2023-01-16 58.86 60.20 58.12 59.68 0.1M
2023-01-13 58.00 59.20 57.98 58.84 0.2M
2023-01-12 56.66 59.68 56.64 56.64 0.1M
2023-01-11 54.94 57.56 54.94 57.56 0.1M
2023-01-10 56.48 56.88 55.44 56.12 0.1M
2023-01-09 56.02 57.40 56.00 56.78 0.1M
2023-01-06 52.84 55.26 52.64 55.04 0.1M
2023-01-05 54.40 54.76 53.52 53.84 0.4M
2023-01-04 52.56 54.36 52.42 54.36 0.1M
2023-01-03 51.00 52.65 50.88 52.38 0.2M