Kingspan Group Plc Historical Data - KRX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kingspan Group Plc (KRX)
Kingspan Group Plc (KRX) Historical

Kingspan Group Plc (KRX)

83.75

0.00

( 0.00% )

Updated: 02:21:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.75	6.01265822785	79	85.25	79	64	81.57558972	DE
4	-2.099999	-2.44612582931	85.849999	87.1	78.7	63	81.77066207	DE
12	2.1	2.57195345989	81.65	92.55	78.7	64	85.33544313	DE
26	8.23	10.8977754237	75.52	92.55	73.02	125	81.63765699	DE
52	8.23	10.8977754237	75.52	92.55	73.02	125	81.63765699	DE
156	8.23	10.8977754237	75.52	92.55	73.02	125	81.63765699	DE
260	8.23	10.8977754237	75.52	92.55	73.02	125	81.63765699	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720470360	84.05	-1.2	-1.41	84.349999	84.4	84	29
1720211220	85.25	2.7	3.27	85.25	85.25	85.25	5
1720124820	82.55	0	0.00	82.55	82.55	82.55	0
1720038420	82.55	1.45	1.79	82.55	82.55	82.55	10
1719952020	81.099999	-0.35	-0.43	79	81.099999	79	210
1719865620	81.45	0.35	0.43	81.45	81.45	81.45	13
1719606420	81.099999	2.4	3.05	81.099999	81.099999	81.099999	50
1719520020	78.7	0	0.00	78.7	78.7	78.7	0
1719433620	78.7	0	0.00	78.7	78.7	78.7	0
1719347220	78.7	0	0.00	78.7	78.7	78.7	0
1719260820	78.7	-2.3	-2.84	78.7	78.7	78.7	30
1719001620	81	-2.85	-3.40	81.05	82.05	81	126
1718915160	83.849999	2.2	2.69	83.849999	83.849999	83.849999	52
1718828820	81.65	0.15	0.18	81.9	81.9	81.65	60
1718742360	81.5	0.3	0.37	81.5	81.65	81.5	200
1718656020	81.2	-0.35	-0.43	83.349999	83.349999	81.2	51
1718396820	81.55	-3.4	-4.00	81.7	81.7	81.55	21
1718310420	84.95	0.6	0.71	86.9	87.1	84.95	35
1718224020	84.349999	0	0.00	84.349999	84.349999	84.349999	0
1718137620	84.349999	-1.7	-1.98	85.849999	85.95	84.349999	59
1718051220	86.05	-2.15	-2.44	87.5	87.5	86.05	19
1717792020	88.2	0	0.00	88.2	88.2	88.2	0
1717705620	88.2	-1.2	-1.34	88.2	88.2	88.2	22
1717619220	89.4	0.6	0.68	89.3	90	89.3	30
1717532820	88.8	-1.3	-1.44	87.05	88.8	87.05	45
1717446420	90.1	0.3	0.33	89.7	90.1	89.7	120
1717187220	89.8	0	0.00	89.8	89.8	89.8	0
1717100820	89.8	0	0.00	89.8	89.8	89.8	0
1717014420	89.8	-1.3	-1.43	89.6	89.8	89.6	64
1716928020	91.1	-1.45	-1.57	91.1	91.1	91.1	40
1716841560	92.55	1.95	2.15	90.9	92.55	90.9	167
1716582420	90.6	2.15	2.43	90.6	90.6	90.6	5
1716496020	88.45	0	0.00	88.45	88.45	88.45	0
1716409620	88.45	-2.25	-2.48	88.1	88.45	87.9	73
1716323220	90.7	0	0.00	90.7	90.7	90.7	0
1716236820	90.7	0	0.00	90.7	90.7	90.7	0
1715977620	90.7	0.4	0.44	89.7	90.7	89.7	61
1715891220	90.3	-0.5	-0.55	91.65	91.65	90.3	52
1715804820	90.8	0.25	0.28	90.8	90.8	90.8	20
1715718360	90.55	0	0.00	90.55	90.55	90.55	0
1715631960	90.55	1.05	1.17	90.55	90.55	90.55	10
1715372820	89.5	-0.5	-0.56	87.85	89.5	87.85	115
1715286420	90	0.7	0.78	89.35	90	89.35	52
1715200020	89.3	0.75	0.85	89.3	89.3	89.3	50
1715113620	88.55	2.5	2.91	87.4	88.55	87.3	144
1715027220	86.05	-0.7	-0.81	88.1	88.1	86.05	150
1714768020	86.75	1.05	1.23	85.599999	86.75	85.599999	18
1714681620	85.7	0	0.00	85.7	85.7	85.7	0
1714508820	85.7	0.2	0.23	85.25	85.7	85.25	14
1714422420	85.5	-1.3	-1.50	86.85	86.85	85.5	30
1714163220	86.8	2.35	2.78	86.5	86.85	86.5	77
1714076820	84.45	0	0.00	84.45	84.45	84.45	0
1713990420	84.45	1.45	1.75	84.3	84.45	84.3	16
1713903960	83	1.2	1.47	82.2	83.4	82.2	140
1713817560	81.8	-0.6	-0.73	82.15	82.15	81.8	39
1713558420	82.4	1.65	2.04	80.25	82.4	80.25	79
1713472020	80.75	-2.25	-2.71	80.849999	80.849999	80.75	80
1713385620	83	1.6	1.97	83	83	83	20
1713299220	81.4	-2.3	-2.75	81.65	81.8	81.2	196
1713212820	83.7	-0.3	-0.36	83.4	83.9	83.4	336
1712953620	84	0.7	0.84	83.599999	84	83.599999	105
1712867220	83.3	-2.05	-2.40	84.7	84.7	83	139
1712780760	85.349999	1.55	1.85	84.599999	85.349999	82.599999	43
1712694360	83.8	-0.65	-0.77	83.25	83.8	83.2	1808

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions