Kingspan Group PLC Transaction in Own Shares (5033Z)
May 21 2021 - 11:59AM
UK Regulatory
TIDMKGP
RNS Number : 5033Z
Kingspan Group PLC
21 May 2021
Kingspan Group Plc
Transaction in Own Shares
21 May 2021
Kingspan Group plc announces that on 21 May 2021 it purchased a
total of 60,000 ordinary shares of EUR0.13 each (the "Shares") on
Euronext Dublin through Goodbody Stockbrokers UC ("Goodbody"), as
detailed below.
The Company intends to hold all of the purchased shares in
treasury. The purchase forms part of the Company's share buyback
programme to repurchase up to 600,000 shares announced on 19 May
2021.
Ordinary Shares of EUR0.13
each
Date of purchase: 21 May 2021
Number of ordinary shares purchased: 60,000
Highest price paid per share: EUR77.5800
Lowest price paid per share: EUR74.7400
Volume weighted average price
paid per share: EUR76.7788
Following the above transaction, the Company's issued share
capital consists of 183,557,080 ordinary shares of EUR0.13 each of
which 1,906,681 ordinary shares will be held in treasury.
Therefore, the total number of voting rights in the Company is
181,650,399.
The above figure 181,650,399 may be used by shareholders as the
denominator for the calculations by which they will determine if
they are required to notify their interest in, or a change to their
interest in, Kingspan Group plc under the Disclosure and
Transparency Rules.
Aggregate information:
Trading venue Currency Aggregated Volume Volume Weighted
Average Price
XDUB EUR 60,000 EUR76.7788
--------- ----------------- ----------------
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), the detailed breakdown of
individual trades made by Goodbody on behalf of the Company as part
of the share buyback programme is set out below.
For further information please contact:
Lorcan Dowd
Company Secretary
+ 353 (0)42 9698000
Appendix
Transaction Details
Price per Trading Time of Transaction Reference
Number of Shares Share (EUR) Venue Transaction Number
6 75.5400 XDUB 08:01:47 00024686184TRDU1
32 75.5400 XDUB 08:01:47 00024686183TRDU1
35 75.5400 XDUB 08:01:47 00024686182TRDU1
67 75.5400 XDUB 08:01:47 00024686181TRDU1
67 75.5400 XDUB 08:01:47 00024686180TRDU1
15 75.5400 XDUB 08:01:47 00024686179TRDU1
52 75.5400 XDUB 08:01:47 00024686178TRDU1
34 75.5400 XDUB 08:01:47 00024686185TRDU1
1 75.4800 XDUB 08:01:47 00024686186TRDU1
77 75.4800 XDUB 08:01:48 00024686187TRDU1
45 75.4800 XDUB 08:01:48 00024686188TRDU1
18 75.4800 XDUB 08:01:48 00024686192TRDU1
9 75.4800 XDUB 08:01:48 00024686191TRDU1
120 75.4800 XDUB 08:01:48 00024686190TRDU1
123 75.4800 XDUB 08:01:48 00024686189TRDU1
121 75.5800 XDUB 08:05:19 00024686252TRDU1
15 75.6000 XDUB 08:05:19 00024686251TRDU1
154 75.6000 XDUB 08:05:19 00024686250TRDU1
154 75.6000 XDUB 08:05:19 00024686249TRDU1
24 75.6000 XDUB 08:05:19 00024686248TRDU1
114 75.6000 XDUB 08:05:19 00024686247TRDU1
88 75.6000 XDUB 08:05:19 00024686246TRDU1
201 75.5800 XDUB 08:08:01 00024686260TRDU1
199 75.5800 XDUB 08:08:01 00024686259TRDU1
69 75.5800 XDUB 08:08:01 00024686258TRDU1
213 75.7200 XDUB 08:12:05 00024686298TRDU1
220 75.7200 XDUB 08:12:05 00024686297TRDU1
92 75.8200 XDUB 08:15:06 00024686316TRDU1
151 75.8200 XDUB 08:15:06 00024686315TRDU1
69 75.8200 XDUB 08:15:06 00024686314TRDU1
150 75.8200 XDUB 08:15:06 00024686317TRDU1
162 75.8800 XDUB 08:16:46 00024686325TRDU1
200 75.8400 XDUB 08:18:08 00024686329TRDU1
210 75.7600 XDUB 08:20:52 00024686337TRDU1
155 75.7800 XDUB 08:20:52 00024686336TRDU1
116 75.6600 XDUB 08:21:09 00024686338TRDU1
241 75.4800 XDUB 08:29:07 00024686376TRDU1
112 75.4800 XDUB 08:29:07 00024686375TRDU1
129 75.4400 XDUB 08:29:07 00024686379TRDU1
108 75.4400 XDUB 08:29:07 00024686378TRDU1
256 75.4600 XDUB 08:29:07 00024686377TRDU1
7 75.4400 XDUB 08:29:08 00024686381TRDU1
131 75.4400 XDUB 08:29:08 00024686380TRDU1
93 75.0000 XDUB 08:30:08 00024686398TRDU1
10 75.0000 XDUB 08:30:08 00024686397TRDU1
111 75.1000 XDUB 08:32:10 00024686417TRDU1
116 75.0800 XDUB 08:33:22 00024686430TRDU1
66 74.9200 XDUB 08:34:05 00024686434TRDU1
47 74.9200 XDUB 08:34:05 00024686433TRDU1
64 74.8200 XDUB 08:35:03 00024686441TRDU1
187 74.9200 XDUB 08:42:30 00024686523TRDU1
115 74.9400 XDUB 08:42:30 00024686521TRDU1
79 74.9400 XDUB 08:42:30 00024686519TRDU1
291 74.9600 XDUB 08:42:30 00024686522TRDU1
63 74.9600 XDUB 08:42:30 00024686520TRDU1
177 74.7400 XDUB 08:47:21 00024686620TRDU1
105 74.7400 XDUB 08:47:21 00024686619TRDU1
48 74.7400 XDUB 08:47:21 00024686618TRDU1
130 74.7400 XDUB 08:47:21 00024686617TRDU1
107 74.9200 XDUB 08:57:06 00024686833TRDU1
121 74.9200 XDUB 08:57:06 00024686832TRDU1
105 74.9200 XDUB 08:57:09 00024686835TRDU1
273 74.9200 XDUB 08:57:09 00024686834TRDU1
191 74.8200 XDUB 08:57:49 00024686849TRDU1
193 74.8400 XDUB 08:57:49 00024686850TRDU1
183 74.8400 XDUB 08:57:49 00024686848TRDU1
108 74.7800 XDUB 09:02:09 00024686955TRDU1
160 74.7800 XDUB 09:02:09 00024686954TRDU1
42 74.7800 XDUB 09:02:09 00024686953TRDU1
34 74.8000 XDUB 09:11:08 00024687061TRDU1
34 74.8400 XDUB 09:12:04 00024687064TRDU1
4 74.9800 XDUB 09:13:04 00024687068TRDU1
4 75.0400 XDUB 09:13:04 00024687069TRDU1
152 75.0400 XDUB 09:13:48 00024687071TRDU1
58 75.0400 XDUB 09:13:48 00024687070TRDU1
68 75.0200 XDUB 09:13:48 00024687073TRDU1
63 75.0200 XDUB 09:13:48 00024687072TRDU1
8 75.5200 XDUB 09:17:11 00024687088TRDU1
48 75.5200 XDUB 09:17:11 00024687087TRDU1
26 75.5200 XDUB 09:17:11 00024687086TRDU1
82 75.5200 XDUB 09:17:11 00024687085TRDU1
44 75.5200 XDUB 09:17:11 00024687084TRDU1
82 75.5200 XDUB 09:17:11 00024687083TRDU1
82 75.5200 XDUB 09:17:12 00024687093TRDU1
11 75.5200 XDUB 09:17:12 00024687092TRDU1
82 75.5200 XDUB 09:17:12 00024687091TRDU1
11 75.5200 XDUB 09:17:12 00024687090TRDU1
71 75.5200 XDUB 09:17:12 00024687089TRDU1
76 75.5200 XDUB 09:17:12 00024687094TRDU1
3 75.5200 XDUB 09:17:12 00024687096TRDU1
6 75.5200 XDUB 09:17:12 00024687095TRDU1
20 76.0600 XDUB 09:20:16 00024687105TRDU1
29 76.0600 XDUB 09:20:16 00024687109TRDU1
65 76.0600 XDUB 09:20:16 00024687108TRDU1
100 76.0600 XDUB 09:20:16 00024687107TRDU1
45 76.0600 XDUB 09:20:16 00024687106TRDU1
215 76.3000 XDUB 09:22:30 00024687122TRDU1
122 76.2600 XDUB 09:22:33 00024687125TRDU1
122 76.2600 XDUB 09:22:33 00024687124TRDU1
205 76.2600 XDUB 09:22:33 00024687123TRDU1
77 76.2600 XDUB 09:22:35 00024687126TRDU1
6 76.2600 XDUB 09:22:35 00024687127TRDU1
117 76.1800 XDUB 09:24:13 00024687129TRDU1
44 76.2400 XDUB 09:32:02 00024687140TRDU1
11 76.2400 XDUB 09:32:02 00024687139TRDU1
143 76.2400 XDUB 09:32:02 00024687138TRDU1
17 76.2400 XDUB 09:32:02 00024687137TRDU1
141 76.2400 XDUB 09:32:02 00024687136TRDU1
212 76.2200 XDUB 09:32:03 00024687141TRDU1
139 76.2000 XDUB 09:32:03 00024687143TRDU1
81 76.2000 XDUB 09:32:03 00024687142TRDU1
107 76.1000 XDUB 09:33:17 00024687144TRDU1
17 76.3000 XDUB 09:46:21 00024687193TRDU1
71 76.3000 XDUB 09:46:21 00024687192TRDU1
71 76.3000 XDUB 09:46:21 00024687191TRDU1
9 76.3000 XDUB 09:46:21 00024687190TRDU1
146 76.3000 XDUB 09:46:21 00024687189TRDU1
146 76.3000 XDUB 09:46:21 00024687188TRDU1
14 76.3000 XDUB 09:46:21 00024687194TRDU1
110 76.3000 XDUB 09:46:28 00024687200TRDU1
5 76.3000 XDUB 09:46:28 00024687202TRDU1
71 76.3000 XDUB 09:46:28 00024687201TRDU1
110 76.4400 XDUB 09:51:25 00024687328TRDU1
46 76.4000 XDUB 09:52:11 00024687339TRDU1
203 76.4000 XDUB 09:52:11 00024687338TRDU1
126 76.4000 XDUB 09:52:11 00024687337TRDU1
159 76.3600 XDUB 09:52:13 00024687341TRDU1
183 76.3600 XDUB 09:52:13 00024687340TRDU1
65 76.5800 XDUB 09:58:05 00024687407TRDU1
112 76.7000 XDUB 10:01:27 00024687423TRDU1
37 76.6600 XDUB 10:02:03 00024687430TRDU1
31 76.6600 XDUB 10:02:03 00024687429TRDU1
37 76.6600 XDUB 10:02:03 00024687428TRDU1
31 76.6600 XDUB 10:02:03 00024687427TRDU1
68 76.6600 XDUB 10:02:03 00024687426TRDU1
37 76.6600 XDUB 10:02:03 00024687432TRDU1
31 76.6600 XDUB 10:02:03 00024687431TRDU1
108 76.6200 XDUB 10:02:05 00024687434TRDU1
4 76.6600 XDUB 10:02:05 00024687435TRDU1
68 76.6600 XDUB 10:02:05 00024687433TRDU1
186 76.6200 XDUB 10:05:35 00024687472TRDU1
42 76.5800 XDUB 10:07:38 00024687508TRDU1
73 76.5800 XDUB 10:07:38 00024687507TRDU1
73 76.5800 XDUB 10:07:38 00024687506TRDU1
13 76.5400 XDUB 10:07:38 00024687514TRDU1
32 76.5400 XDUB 10:07:38 00024687513TRDU1
152 76.5400 XDUB 10:07:38 00024687512TRDU1
38 76.5400 XDUB 10:07:38 00024687511TRDU1
114 76.5400 XDUB 10:07:38 00024687510TRDU1
32 76.5400 XDUB 10:07:38 00024687509TRDU1
149 76.3000 XDUB 10:14:43 00024687649TRDU1
155 76.2800 XDUB 10:16:50 00024687655TRDU1
59 76.2400 XDUB 10:16:51 00024687656TRDU1
163 76.2400 XDUB 10:16:51 00024687658TRDU1
135 76.2400 XDUB 10:16:51 00024687657TRDU1
16 76.2400 XDUB 10:16:51 00024687659TRDU1
72 76.2200 XDUB 10:16:51 00024687661TRDU1
2 76.2200 XDUB 10:16:51 00024687660TRDU1
5 76.2200 XDUB 10:16:51 00024687662TRDU1
3 76.2200 XDUB 10:16:51 00024687663TRDU1
97 76.2200 XDUB 10:16:52 00024687664TRDU1
120 76.0800 XDUB 10:24:50 00024687723TRDU1
12 76.3000 XDUB 10:29:17 00024687750TRDU1
135 76.3000 XDUB 10:32:54 00024687775TRDU1
108 76.3400 XDUB 10:32:54 00024687777TRDU1
332 76.3400 XDUB 10:32:54 00024687776TRDU1
241 76.3400 XDUB 10:32:54 00024687774TRDU1
91 76.3400 XDUB 10:32:54 00024687773TRDU1
241 76.3400 XDUB 10:32:54 00024687772TRDU1
13 76.3000 XDUB 10:32:55 00024687779TRDU1
135 76.3000 XDUB 10:32:55 00024687778TRDU1
26 76.3000 XDUB 10:32:55 00024687780TRDU1
168 76.0200 XDUB 10:43:58 00024687800TRDU1
17 76.3600 XDUB 10:48:51 00024687842TRDU1
202 76.3600 XDUB 10:48:51 00024687843TRDU1
118 76.4800 XDUB 10:50:05 00024687846TRDU1
112 76.6000 XDUB 10:50:55 00024687862TRDU1
65 76.5800 XDUB 10:51:07 00024687898TRDU1
65 76.5800 XDUB 10:51:09 00024687899TRDU1
28 76.7200 XDUB 10:53:11 00024687995TRDU1
57 76.7200 XDUB 10:53:11 00024687994TRDU1
19 76.7200 XDUB 10:53:11 00024687993TRDU1
64 76.8000 XDUB 10:54:17 00024687997TRDU1
48 76.8000 XDUB 10:54:17 00024687996TRDU1
189 76.6600 XDUB 10:54:59 00024688000TRDU1
558 76.7000 XDUB 10:54:59 00024687999TRDU1
171 76.7000 XDUB 10:54:59 00024687998TRDU1
105 76.7600 XDUB 11:00:55 00024688024TRDU1
171 76.7600 XDUB 11:00:55 00024688023TRDU1
210 76.7400 XDUB 11:00:56 00024688025TRDU1
112 76.5000 XDUB 11:05:04 00024688041TRDU1
197 76.5000 XDUB 11:05:04 00024688040TRDU1
77 76.5000 XDUB 11:07:38 00024688047TRDU1
182 76.5000 XDUB 11:07:38 00024688046TRDU1
39 76.5000 XDUB 11:07:38 00024688045TRDU1
260 76.4000 XDUB 11:19:07 00024688061TRDU1
100 76.4000 XDUB 11:19:07 00024688060TRDU1
203 76.4000 XDUB 11:19:07 00024688059TRDU1
206 76.3800 XDUB 11:19:07 00024688062TRDU1
195 76.3600 XDUB 11:19:07 00024688063TRDU1
220 76.5200 XDUB 11:38:20 00024688133TRDU1
67 76.5200 XDUB 11:38:20 00024688132TRDU1
97 76.5200 XDUB 11:38:21 00024688135TRDU1
60 76.5200 XDUB 11:38:21 00024688134TRDU1
133 76.7400 XDUB 11:40:00 00024688138TRDU1
100 76.7400 XDUB 11:40:00 00024688137TRDU1
49 76.7400 XDUB 11:40:00 00024688136TRDU1
212 76.7400 XDUB 11:40:00 00024688139TRDU1
2 76.7400 XDUB 11:40:48 00024688141TRDU1
100 76.7400 XDUB 11:40:48 00024688140TRDU1
109 76.9600 XDUB 11:42:30 00024688142TRDU1
114 76.9600 XDUB 11:43:09 00024688144TRDU1
56 76.8400 XDUB 11:43:56 00024688150TRDU1
138 76.8400 XDUB 11:43:56 00024688149TRDU1
92 76.8400 XDUB 11:43:56 00024688147TRDU1
111 76.8400 XDUB 11:43:56 00024688145TRDU1
323 76.8800 XDUB 11:43:56 00024688148TRDU1
65 76.8800 XDUB 11:43:56 00024688146TRDU1
11 76.8400 XDUB 11:43:56 00024688152TRDU1
82 76.8400 XDUB 11:43:56 00024688151TRDU1
181 76.7600 XDUB 11:52:11 00024688169TRDU1
180 76.7800 XDUB 11:52:11 00024688170TRDU1
212 76.7800 XDUB 11:52:11 00024688168TRDU1
104 76.8000 XDUB 11:52:11 00024688171TRDU1
121 76.7000 XDUB 11:59:04 00024688206TRDU1
59 76.7000 XDUB 11:59:04 00024688205TRDU1
107 76.7000 XDUB 11:59:04 00024688204TRDU1
23 76.6800 XDUB 11:59:04 00024688208TRDU1
150 76.6800 XDUB 11:59:04 00024688207TRDU1
78 76.6000 XDUB 12:00:02 00024688210TRDU1
104 76.6000 XDUB 12:00:02 00024688211TRDU1
120 76.9400 XDUB 12:10:36 00024688244TRDU1
23 76.8000 XDUB 12:11:36 00024688248TRDU1
167 76.8200 XDUB 12:11:36 00024688250TRDU1
85 76.8200 XDUB 12:11:36 00024688249TRDU1
127 76.8600 XDUB 12:11:36 00024688252TRDU1
67 76.8600 XDUB 12:11:36 00024688251TRDU1
67 76.8600 XDUB 12:11:36 00024688247TRDU1
161 76.8600 XDUB 12:11:36 00024688246TRDU1
92 76.6600 XDUB 12:13:04 00024688256TRDU1
83 76.6600 XDUB 12:13:04 00024688255TRDU1
95 76.5800 XDUB 12:18:58 00024688268TRDU1
76 76.5800 XDUB 12:18:58 00024688267TRDU1
28 76.5800 XDUB 12:18:58 00024688269TRDU1
21 76.6800 XDUB 12:23:10 00024688271TRDU1
19 76.7000 XDUB 12:25:40 00024688278TRDU1
57 76.7000 XDUB 12:25:40 00024688277TRDU1
10 76.7000 XDUB 12:25:40 00024688276TRDU1
66 76.7000 XDUB 12:25:40 00024688275TRDU1
10 76.7000 XDUB 12:25:40 00024688274TRDU1
76 76.7000 XDUB 12:25:40 00024688273TRDU1
100 76.7000 XDUB 12:25:40 00024688272TRDU1
76 76.7000 XDUB 12:25:40 00024688279TRDU1
48 76.7000 XDUB 12:25:41 00024688281TRDU1
27 76.7000 XDUB 12:25:41 00024688280TRDU1
65 76.8200 XDUB 12:30:00 00024688299TRDU1
65 76.8200 XDUB 12:30:00 00024688298TRDU1
10 76.8200 XDUB 12:30:00 00024688297TRDU1
91 76.8400 XDUB 12:32:00 00024688301TRDU1
79 76.8400 XDUB 12:32:00 00024688300TRDU1
130 76.9200 XDUB 12:35:02 00024688308TRDU1
130 76.9200 XDUB 12:35:02 00024688307TRDU1
130 76.9200 XDUB 12:35:02 00024688306TRDU1
111 76.9200 XDUB 12:35:02 00024688305TRDU1
15 76.9200 XDUB 12:35:02 00024688309TRDU1
154 76.8800 XDUB 12:36:04 00024688311TRDU1
111 76.8800 XDUB 12:36:04 00024688310TRDU1
185 76.8400 XDUB 12:36:26 00024688312TRDU1
37 76.7600 XDUB 12:42:14 00024688327TRDU1
62 76.7600 XDUB 12:42:14 00024688326TRDU1
62 76.7600 XDUB 12:42:14 00024688325TRDU1
69 77.5400 XDUB 12:47:26 00024688342TRDU1
69 77.5400 XDUB 12:47:26 00024688341TRDU1
26 77.5200 XDUB 12:47:26 00024688352TRDU1
101 77.5200 XDUB 12:47:26 00024688351TRDU1
75 77.5200 XDUB 12:47:26 00024688350TRDU1
72 77.5200 XDUB 12:47:26 00024688349TRDU1
28 77.5200 XDUB 12:47:26 00024688348TRDU1
47 77.5200 XDUB 12:47:26 00024688346TRDU1
2 77.5400 XDUB 12:47:26 00024688354TRDU1
5 77.5400 XDUB 12:47:26 00024688353TRDU1
30 77.5400 XDUB 12:47:26 00024688347TRDU1
69 77.5400 XDUB 12:47:26 00024688345TRDU1
11 77.5400 XDUB 12:47:26 00024688344TRDU1
58 77.5400 XDUB 12:47:26 00024688343TRDU1
64 77.5000 XDUB 12:47:27 00024688358TRDU1
42 77.5000 XDUB 12:47:27 00024688357TRDU1
4 77.5000 XDUB 12:47:27 00024688356TRDU1
60 77.5000 XDUB 12:47:27 00024688355TRDU1
6 77.5000 XDUB 12:47:27 00024688359TRDU1
171 77.4600 XDUB 12:53:17 00024688370TRDU1
163 77.4600 XDUB 12:53:17 00024688369TRDU1
104 77.4800 XDUB 12:53:17 00024688371TRDU1
150 77.5200 XDUB 12:55:03 00024688375TRDU1
2 77.5200 XDUB 12:55:04 00024688376TRDU1
170 77.2400 XDUB 13:01:18 00024688381TRDU1
65 77.2200 XDUB 13:01:18 00024688382TRDU1
30 77.2000 XDUB 13:01:18 00024688387TRDU1
149 77.2000 XDUB 13:01:18 00024688386TRDU1
140 77.2000 XDUB 13:01:18 00024688384TRDU1
39 77.2200 XDUB 13:01:18 00024688385TRDU1
65 77.2200 XDUB 13:01:18 00024688383TRDU1
125 77.1200 XDUB 13:05:17 00024688390TRDU1
101 77.1400 XDUB 13:05:17 00024688389TRDU1
17 77.3200 XDUB 13:14:55 00024688419TRDU1
57 77.3200 XDUB 13:14:55 00024688418TRDU1
6 77.2800 XDUB 13:15:18 00024688422TRDU1
36 77.2800 XDUB 13:15:18 00024688421TRDU1
40 77.2800 XDUB 13:15:18 00024688420TRDU1
101 77.2800 XDUB 13:15:43 00024688427TRDU1
114 77.2800 XDUB 13:15:43 00024688426TRDU1
150 77.2800 XDUB 13:15:43 00024688425TRDU1
14 77.2800 XDUB 13:15:43 00024688424TRDU1
76 77.2400 XDUB 13:15:51 00024688428TRDU1
119 77.2400 XDUB 13:15:51 00024688429TRDU1
185 77.2200 XDUB 13:15:51 00024688430TRDU1
73 77.1000 XDUB 13:21:57 00024688450TRDU1
173 77.1200 XDUB 13:21:57 00024688452TRDU1
92 77.1000 XDUB 13:21:57 00024688453TRDU1
18 77.1000 XDUB 13:21:57 00024688451TRDU1
24 77.0800 XDUB 13:21:57 00024688454TRDU1
12 77.0800 XDUB 13:21:59 00024688456TRDU1
144 77.0800 XDUB 13:21:59 00024688455TRDU1
103 77.2200 XDUB 13:31:03 00024688486TRDU1
100 77.2000 XDUB 13:32:47 00024688496TRDU1
145 77.2000 XDUB 13:32:47 00024688495TRDU1
4 77.2000 XDUB 13:32:47 00024688494TRDU1
149 77.2000 XDUB 13:32:47 00024688493TRDU1
110 77.2000 XDUB 13:32:47 00024688492TRDU1
112 77.1800 XDUB 13:32:47 00024688499TRDU1
4 77.1800 XDUB 13:32:47 00024688498TRDU1
196 77.1800 XDUB 13:32:47 00024688497TRDU1
95 77.1600 XDUB 13:32:47 00024688502TRDU1
55 77.1600 XDUB 13:32:47 00024688501TRDU1
135 77.1600 XDUB 13:32:47 00024688500TRDU1
17 77.1600 XDUB 13:32:47 00024688503TRDU1
167 76.9400 XDUB 13:39:28 00024688528TRDU1
43 76.9400 XDUB 13:39:28 00024688527TRDU1
107 76.9400 XDUB 13:39:28 00024688526TRDU1
30 77.1200 XDUB 13:47:18 00024688612TRDU1
80 77.1200 XDUB 13:47:18 00024688611TRDU1
34 77.3200 XDUB 13:49:16 00024688622TRDU1
36 77.3200 XDUB 13:49:16 00024688623TRDU1
15 77.3200 XDUB 13:50:18 00024688637TRDU1
157 77.3200 XDUB 13:50:18 00024688636TRDU1
52 77.3200 XDUB 13:50:18 00024688635TRDU1
131 77.3200 XDUB 13:50:18 00024688634TRDU1
68 77.3200 XDUB 13:50:18 00024688633TRDU1
81 77.3200 XDUB 13:50:18 00024688632TRDU1
26 77.3200 XDUB 13:50:18 00024688631TRDU1
27 77.3200 XDUB 13:50:18 00024688644TRDU1
12 77.3200 XDUB 13:50:18 00024688643TRDU1
99 77.3200 XDUB 13:50:18 00024688642TRDU1
68 77.3200 XDUB 13:50:18 00024688641TRDU1
58 77.3200 XDUB 13:50:18 00024688640TRDU1
157 77.3200 XDUB 13:50:18 00024688639TRDU1
1 77.3200 XDUB 13:50:18 00024688638TRDU1
4 77.3200 XDUB 13:50:20 00024688645TRDU1
106 77.2800 XDUB 13:51:03 00024688657TRDU1
102 77.2800 XDUB 13:51:03 00024688656TRDU1
103 77.2800 XDUB 13:51:03 00024688655TRDU1
21 77.3200 XDUB 13:57:40 00024688685TRDU1
210 77.3200 XDUB 13:57:40 00024688684TRDU1
197 77.3200 XDUB 13:57:40 00024688683TRDU1
121 77.3200 XDUB 13:57:40 00024688682TRDU1
138 77.2200 XDUB 14:01:42 00024688711TRDU1
97 77.2200 XDUB 14:01:42 00024688710TRDU1
20 77.2200 XDUB 14:01:42 00024688708TRDU1
171 77.2400 XDUB 14:01:42 00024688709TRDU1
82 77.2400 XDUB 14:01:42 00024688707TRDU1
249 77.2000 XDUB 14:06:57 00024688770TRDU1
227 77.2200 XDUB 14:06:57 00024688769TRDU1
254 77.2200 XDUB 14:06:57 00024688768TRDU1
276 77.1200 XDUB 14:09:37 00024688783TRDU1
119 77.1200 XDUB 14:09:37 00024688782TRDU1
105 77.0800 XDUB 14:11:57 00024688832TRDU1
12 76.7800 XDUB 14:19:20 00024688920TRDU1
74 76.7800 XDUB 14:19:20 00024688919TRDU1
74 76.7800 XDUB 14:19:20 00024688918TRDU1
47 76.7800 XDUB 14:19:20 00024688917TRDU1
27 76.7800 XDUB 14:19:20 00024688916TRDU1
59 76.9600 XDUB 14:20:21 00024688940TRDU1
63 76.9600 XDUB 14:20:21 00024688939TRDU1
28 76.9600 XDUB 14:20:21 00024688938TRDU1
34 76.9600 XDUB 14:20:21 00024688937TRDU1
62 76.9600 XDUB 14:20:21 00024688936TRDU1
3 76.9600 XDUB 14:20:21 00024688941TRDU1
144 76.9400 XDUB 14:20:22 00024688944TRDU1
113 76.9400 XDUB 14:20:22 00024688943TRDU1
13 76.9600 XDUB 14:20:22 00024688942TRDU1
264 76.9200 XDUB 14:20:22 00024688945TRDU1
128 76.8800 XDUB 14:22:32 00024688992TRDU1
16 76.8800 XDUB 14:22:32 00024688994TRDU1
128 76.8800 XDUB 14:22:32 00024688993TRDU1
10 76.8800 XDUB 14:22:32 00024688995TRDU1
140 76.9200 XDUB 14:28:23 00024689062TRDU1
138 76.9200 XDUB 14:28:23 00024689061TRDU1
13 76.9200 XDUB 14:28:23 00024689060TRDU1
61 76.9200 XDUB 14:28:23 00024689064TRDU1
11 76.9200 XDUB 14:28:23 00024689063TRDU1
128 76.8800 XDUB 14:28:37 00024689067TRDU1
128 76.8800 XDUB 14:28:37 00024689066TRDU1
2 76.8800 XDUB 14:28:37 00024689065TRDU1
1 76.8800 XDUB 14:28:38 00024689068TRDU1
1 76.8800 XDUB 14:28:39 00024689069TRDU1
50 76.8800 XDUB 14:28:39 00024689070TRDU1
132 76.8000 XDUB 14:30:00 00024689077TRDU1
120 76.8000 XDUB 14:30:00 00024689076TRDU1
35 76.8000 XDUB 14:30:00 00024689075TRDU1
23 76.8000 XDUB 14:30:00 00024689078TRDU1
77 76.9200 XDUB 14:34:19 00024689115TRDU1
93 76.9200 XDUB 14:37:43 00024689119TRDU1
5 77.0200 XDUB 14:38:37 00024689125TRDU1
74 77.0200 XDUB 14:38:37 00024689124TRDU1
74 77.0200 XDUB 14:38:37 00024689123TRDU1
5 77.0200 XDUB 14:38:37 00024689122TRDU1
74 77.0200 XDUB 14:38:37 00024689121TRDU1
74 77.0200 XDUB 14:38:37 00024689120TRDU1
74 77.0200 XDUB 14:39:18 00024689136TRDU1
74 77.0200 XDUB 14:39:18 00024689137TRDU1
54 77.0400 XDUB 14:41:17 00024689172TRDU1
69 77.0400 XDUB 14:41:17 00024689171TRDU1
3 77.0400 XDUB 14:41:17 00024689170TRDU1
7 77.0400 XDUB 14:41:17 00024689169TRDU1
65 77.0400 XDUB 14:41:17 00024689168TRDU1
62 77.0400 XDUB 14:41:17 00024689167TRDU1
1 77.0600 XDUB 14:41:43 00024689182TRDU1
67 77.0600 XDUB 14:41:43 00024689181TRDU1
67 77.0600 XDUB 14:42:44 00024689205TRDU1
72 77.0600 XDUB 14:42:44 00024689204TRDU1
72 77.0600 XDUB 14:42:46 00024689207TRDU1
67 77.0600 XDUB 14:42:46 00024689206TRDU1
67 77.0600 XDUB 14:43:40 00024689222TRDU1
26 77.0600 XDUB 14:43:40 00024689221TRDU1
67 77.0600 XDUB 14:43:40 00024689220TRDU1
46 77.0600 XDUB 14:43:40 00024689219TRDU1
72 77.0600 XDUB 14:43:41 00024689224TRDU1
1 77.0600 XDUB 14:43:41 00024689223TRDU1
287 77.0400 XDUB 14:44:26 00024689244TRDU1
65 77.0400 XDUB 14:44:26 00024689243TRDU1
59 77.0200 XDUB 14:44:26 00024689252TRDU1
40 77.0200 XDUB 14:44:26 00024689250TRDU1
140 77.0200 XDUB 14:44:26 00024689249TRDU1
120 77.0200 XDUB 14:44:26 00024689248TRDU1
25 77.0200 XDUB 14:44:26 00024689247TRDU1
55 77.0200 XDUB 14:44:26 00024689246TRDU1
140 77.0200 XDUB 14:44:26 00024689245TRDU1
47 77.0400 XDUB 14:44:26 00024689251TRDU1
42 77.0600 XDUB 14:53:26 00024689370TRDU1
116 77.2000 XDUB 14:54:01 00024689390TRDU1
117 77.2000 XDUB 14:54:31 00024689391TRDU1
54 77.1400 XDUB 14:54:32 00024689398TRDU1
282 77.1400 XDUB 14:54:32 00024689397TRDU1
54 77.1400 XDUB 14:54:32 00024689396TRDU1
7 77.1400 XDUB 14:54:32 00024689395TRDU1
36 77.1400 XDUB 14:54:32 00024689394TRDU1
25 77.1400 XDUB 14:54:32 00024689393TRDU1
119 77.1400 XDUB 14:54:32 00024689392TRDU1
241 77.1400 XDUB 14:55:26 00024689406TRDU1
33 77.1200 XDUB 14:56:57 00024689435TRDU1
31 77.1000 XDUB 14:57:18 00024689445TRDU1
103 77.1000 XDUB 14:57:18 00024689444TRDU1
134 77.1000 XDUB 14:57:18 00024689446TRDU1
23 77.2600 XDUB 14:59:28 00024689467TRDU1
26 77.2600 XDUB 14:59:44 00024689469TRDU1
26 77.2600 XDUB 15:00:01 00024689470TRDU1
25 77.2600 XDUB 15:00:18 00024689472TRDU1
164 77.3200 XDUB 15:01:08 00024689485TRDU1
76 77.3200 XDUB 15:01:08 00024689484TRDU1
76 77.3200 XDUB 15:01:08 00024689483TRDU1
73 77.3400 XDUB 15:01:13 00024689486TRDU1
73 77.3400 XDUB 15:01:13 00024689487TRDU1
138 77.3200 XDUB 15:01:47 00024689502TRDU1
20 77.3200 XDUB 15:01:47 00024689501TRDU1
119 77.3200 XDUB 15:01:47 00024689500TRDU1
29 77.3200 XDUB 15:01:47 00024689499TRDU1
110 77.3200 XDUB 15:01:47 00024689498TRDU1
277 77.3400 XDUB 15:01:47 00024689497TRDU1
43 77.3400 XDUB 15:01:47 00024689496TRDU1
107 77.3000 XDUB 15:02:03 00024689503TRDU1
42 77.3000 XDUB 15:02:03 00024689506TRDU1
124 77.3000 XDUB 15:02:03 00024689505TRDU1
21 77.3000 XDUB 15:02:03 00024689504TRDU1
57 77.2200 XDUB 15:03:53 00024689518TRDU1
98 77.2200 XDUB 15:03:53 00024689517TRDU1
85 77.2200 XDUB 15:03:54 00024689520TRDU1
70 77.2200 XDUB 15:03:54 00024689519TRDU1
25 77.2200 XDUB 15:03:55 00024689521TRDU1
285 77.1800 XDUB 15:04:46 00024689540TRDU1
20 77.1800 XDUB 15:04:46 00024689539TRDU1
79 77.1200 XDUB 15:06:13 00024689545TRDU1
46 77.4000 XDUB 15:14:21 00024689583TRDU1
73 77.4000 XDUB 15:14:21 00024689582TRDU1
295 77.4000 XDUB 15:14:21 00024689581TRDU1
73 77.4000 XDUB 15:14:21 00024689585TRDU1
73 77.4000 XDUB 15:14:21 00024689584TRDU1
45 77.4000 XDUB 15:14:21 00024689586TRDU1
130 77.3800 XDUB 15:14:21 00024689588TRDU1
141 77.3800 XDUB 15:14:21 00024689587TRDU1
68 77.3800 XDUB 15:14:22 00024689594TRDU1
31 77.3800 XDUB 15:14:22 00024689593TRDU1
36 77.3800 XDUB 15:14:22 00024689592TRDU1
71 77.3800 XDUB 15:14:22 00024689591TRDU1
105 77.3800 XDUB 15:14:22 00024689590TRDU1
59 77.3800 XDUB 15:14:22 00024689589TRDU1
132 77.3600 XDUB 15:14:22 00024689595TRDU1
65 77.3600 XDUB 15:14:22 00024689596TRDU1
67 77.3600 XDUB 15:14:22 00024689597TRDU1
86 77.3600 XDUB 15:14:22 00024689598TRDU1
1 77.3400 XDUB 15:14:28 00024689599TRDU1
87 77.4000 XDUB 15:15:22 00024689607TRDU1
19 77.4000 XDUB 15:15:22 00024689606TRDU1
9 77.4000 XDUB 15:15:22 00024689605TRDU1
129 77.5400 XDUB 15:21:29 00024689627TRDU1
136 77.5000 XDUB 15:21:29 00024689630TRDU1
138 77.5000 XDUB 15:21:29 00024689628TRDU1
71 77.5000 XDUB 15:21:29 00024689633TRDU1
48 77.5000 XDUB 15:21:29 00024689632TRDU1
136 77.5000 XDUB 15:21:29 00024689631TRDU1
138 77.5000 XDUB 15:21:29 00024689629TRDU1
217 77.4800 XDUB 15:23:03 00024689638TRDU1
80 77.3400 XDUB 15:24:29 00024689650TRDU1
150 77.3400 XDUB 15:24:29 00024689649TRDU1
51 77.2000 XDUB 15:29:14 00024689704TRDU1
13 77.2000 XDUB 15:29:14 00024689703TRDU1
90 77.2000 XDUB 15:29:14 00024689702TRDU1
90 77.2000 XDUB 15:29:14 00024689701TRDU1
56 77.1800 XDUB 15:29:14 00024689706TRDU1
15 77.1800 XDUB 15:29:14 00024689705TRDU1
32 77.1800 XDUB 15:29:14 00024689711TRDU1
1 77.1800 XDUB 15:29:14 00024689710TRDU1
95 77.1800 XDUB 15:29:14 00024689709TRDU1
71 77.1800 XDUB 15:29:14 00024689708TRDU1
55 77.1800 XDUB 15:29:14 00024689707TRDU1
113 77.1800 XDUB 15:29:15 00024689713TRDU1
54 77.1800 XDUB 15:29:15 00024689712TRDU1
14 77.1800 XDUB 15:29:15 00024689715TRDU1
13 77.1800 XDUB 15:29:15 00024689714TRDU1
135 77.1200 XDUB 15:29:20 00024689717TRDU1
8 77.0200 XDUB 15:35:16 00024689894TRDU1
120 77.0200 XDUB 15:35:16 00024689893TRDU1
23 77.0200 XDUB 15:35:16 00024689891TRDU1
143 77.0200 XDUB 15:35:16 00024689889TRDU1
131 77.0400 XDUB 15:35:16 00024689892TRDU1
74 77.0400 XDUB 15:35:16 00024689890TRDU1
74 77.0400 XDUB 15:35:16 00024689888TRDU1
134 77.0400 XDUB 15:35:16 00024689887TRDU1
88 77.0000 XDUB 15:35:17 00024689897TRDU1
135 77.0000 XDUB 15:35:17 00024689896TRDU1
135 77.0000 XDUB 15:35:17 00024689895TRDU1
148 77.1800 XDUB 15:38:29 00024689954TRDU1
55 77.1400 XDUB 15:38:50 00024689958TRDU1
3 77.1400 XDUB 15:38:50 00024689957TRDU1
124 77.1400 XDUB 15:38:50 00024689956TRDU1
124 77.1400 XDUB 15:38:50 00024689955TRDU1
141 77.0400 XDUB 15:39:51 00024689962TRDU1
9 77.0400 XDUB 15:39:51 00024689961TRDU1
8 77.0400 XDUB 15:39:51 00024689963TRDU1
4 77.0400 XDUB 15:39:51 00024689964TRDU1
132 77.2800 XDUB 15:41:13 00024689983TRDU1
114 77.2800 XDUB 15:41:13 00024689982TRDU1
166 77.3600 XDUB 15:43:37 00024689998TRDU1
29 77.3600 XDUB 15:43:37 00024689997TRDU1
40 77.3600 XDUB 15:43:37 00024689996TRDU1
155 77.3400 XDUB 15:43:40 00024689999TRDU1
28 77.3400 XDUB 15:43:40 00024690002TRDU1
72 77.3400 XDUB 15:43:40 00024690001TRDU1
83 77.3400 XDUB 15:43:40 00024690000TRDU1
185 77.3000 XDUB 15:46:15 00024690015TRDU1
41 77.4200 XDUB 15:52:54 00024690047TRDU1
78 77.4200 XDUB 15:52:54 00024690046TRDU1
4 77.4200 XDUB 15:52:54 00024690048TRDU1
10 77.4200 XDUB 15:52:54 00024690050TRDU1
16 77.4200 XDUB 15:52:54 00024690049TRDU1
7 77.4200 XDUB 15:52:54 00024690051TRDU1
78 77.4200 XDUB 15:52:54 00024690053TRDU1
78 77.4200 XDUB 15:52:54 00024690052TRDU1
73 77.4200 XDUB 15:52:54 00024690055TRDU1
5 77.4200 XDUB 15:52:54 00024690054TRDU1
3 77.4200 XDUB 15:52:54 00024690056TRDU1
75 77.4200 XDUB 15:52:54 00024690057TRDU1
4 77.5200 XDUB 15:54:10 00024690090TRDU1
491 77.5200 XDUB 15:54:10 00024690089TRDU1
12 77.5200 XDUB 15:54:10 00024690091TRDU1
24 77.5200 XDUB 15:58:34 00024690135TRDU1
153 77.5200 XDUB 15:58:34 00024690134TRDU1
340 77.5200 XDUB 15:58:34 00024690133TRDU1
153 77.5200 XDUB 15:58:34 00024690132TRDU1
21 77.5000 XDUB 15:58:34 00024690140TRDU1
21 77.5000 XDUB 15:58:34 00024690139TRDU1
21 77.5000 XDUB 15:58:34 00024690138TRDU1
346 77.5000 XDUB 15:58:34 00024690137TRDU1
122 77.5000 XDUB 15:58:34 00024690136TRDU1
102 77.5000 XDUB 15:58:35 00024690144TRDU1
48 77.5000 XDUB 15:58:35 00024690143TRDU1
140 77.5000 XDUB 15:58:35 00024690142TRDU1
101 77.5000 XDUB 15:58:35 00024690141TRDU1
38 77.5000 XDUB 15:58:35 00024690145TRDU1
37 77.5000 XDUB 15:58:35 00024690147TRDU1
55 77.5000 XDUB 15:58:35 00024690146TRDU1
141 77.4800 XDUB 16:01:58 00024690191TRDU1
100 77.4800 XDUB 16:01:58 00024690190TRDU1
124 77.4800 XDUB 16:01:58 00024690193TRDU1
26 77.4800 XDUB 16:01:58 00024690192TRDU1
126 77.4800 XDUB 16:01:58 00024690194TRDU1
12 77.5000 XDUB 16:07:08 00024690245TRDU1
100 77.5000 XDUB 16:07:15 00024690247TRDU1
89 77.5000 XDUB 16:07:16 00024690250TRDU1
33 77.5000 XDUB 16:07:21 00024690253TRDU1
52 77.5000 XDUB 16:07:21 00024690252TRDU1
23 77.5000 XDUB 16:07:21 00024690251TRDU1
146 77.4800 XDUB 16:07:24 00024690255TRDU1
133 77.4800 XDUB 16:07:24 00024690254TRDU1
146 77.4800 XDUB 16:07:24 00024690257TRDU1
133 77.4800 XDUB 16:07:24 00024690256TRDU1
192 77.4400 XDUB 16:07:57 00024690262TRDU1
214 77.4400 XDUB 16:07:57 00024690261TRDU1
2 77.5400 XDUB 16:12:58 00024690309TRDU1
62 77.5400 XDUB 16:13:14 00024690311TRDU1
134 77.5200 XDUB 16:15:19 00024690352TRDU1
2 77.5200 XDUB 16:15:19 00024690351TRDU1
149 77.5200 XDUB 16:15:19 00024690350TRDU1
53 77.5200 XDUB 16:15:19 00024690349TRDU1
131 77.5200 XDUB 16:15:19 00024690347TRDU1
1 77.5200 XDUB 16:15:19 00024690345TRDU1
120 77.5200 XDUB 16:15:19 00024690344TRDU1
204 77.5200 XDUB 16:15:19 00024690343TRDU1
149 77.5200 XDUB 16:15:19 00024690342TRDU1
204 77.5200 XDUB 16:15:19 00024690341TRDU1
936 77.5400 XDUB 16:15:19 00024690348TRDU1
63 77.5400 XDUB 16:15:19 00024690346TRDU1
59 77.5800 XDUB 16:19:58 00024690380TRDU1
97 77.5800 XDUB 16:20:04 00024690381TRDU1
51 77.5800 XDUB 16:20:04 00024690383TRDU1
97 77.5800 XDUB 16:20:04 00024690382TRDU1
48 77.5800 XDUB 16:20:17 00024690385TRDU1
21 77.5800 XDUB 16:20:17 00024690387TRDU1
66 77.5800 XDUB 16:20:17 00024690386TRDU1
64 77.5800 XDUB 16:20:28 00024690391TRDU1
114 77.5800 XDUB 16:20:28 00024690390TRDU1
19 77.5800 XDUB 16:20:28 00024690392TRDU1
68 77.5800 XDUB 16:20:30 00024690393TRDU1
101 77.5400 XDUB 16:21:01 00024690408TRDU1
102 77.5400 XDUB 16:21:01 00024690407TRDU1
100 77.5400 XDUB 16:21:01 00024690406TRDU1
36 77.4800 XDUB 16:21:09 00024690409TRDU1
126 77.4800 XDUB 16:21:10 00024690412TRDU1
121 77.4800 XDUB 16:21:10 00024690411TRDU1
188 77.4800 XDUB 16:21:10 00024690410TRDU1
126 77.4800 XDUB 16:21:11 00024690413TRDU1
126 77.4800 XDUB 16:21:12 00024690416TRDU1
30 77.4600 XDUB 16:21:19 00024690418TRDU1
119 77.4000 XDUB 16:21:29 00024690419TRDU1
102 77.3600 XDUB 16:22:18 00024690434TRDU1
73 77.3600 XDUB 16:22:18 00024690433TRDU1
15 77.5400 XDUB 16:24:00 00024690451TRDU1
133 77.5400 XDUB 16:24:00 00024690450TRDU1
133 77.5400 XDUB 16:24:00 00024690452TRDU1
133 77.5400 XDUB 16:24:00 00024690453TRDU1
133 77.5400 XDUB 16:24:00 00024690454TRDU1
2 77.5400 XDUB 16:24:01 00024690455TRDU1
5 77.5400 XDUB 16:24:10 00024690457TRDU1
113 77.5400 XDUB 16:24:43 00024690463TRDU1
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSEWFMFEFSEII
(END) Dow Jones Newswires
May 21, 2021 12:59 ET (16:59 GMT)
Kingspan (LSE:KGP)
Historical Stock Chart
From Feb 2024 to Mar 2024
Kingspan (LSE:KGP)
Historical Stock Chart
From Mar 2023 to Mar 2024