Kier Group (KIE) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kier Group

Date Open High Low Close* Volume
22/12/2016 1,367.93p 1,367.93p 1,335.50p 1,339.43p 261238
21/12/2016 1,357.12p 1,357.12p 1,335.50p 1,339.43p 220343
20/12/2016 1,374.80p 1,396.52p 1,350.24p 1,350.24p 203259
19/12/2016 1,363.01p 1,374.35p 1,355.15p 1,369.89p 188448
16/12/2016 1,361.05p 1,362.30p 1,343.36p 1,359.08p 235852
15/12/2016 1,361.05p 1,375.79p 1,351.22p 1,356.13p 337310
14/12/2016 1,373.82p 1,377.12p 1,356.13p 1,365.96p 169869
13/12/2016 1,361.05p 1,369.89p 1,360.75p 1,365.96p 174463
12/12/2016 1,376.77p 1,379.72p 1,358.10p 1,363.01p 165256
09/12/2016 1,383.65p 1,384.63p 1,364.19p 1,374.80p 165949
08/12/2016 1,399.37p 1,407.23p 1,381.68p 1,386.60p 232327
07/12/2016 1,388.56p 1,399.37p 1,366.67p 1,397.41p 266117
06/12/2016 1,378.74p 1,389.49p 1,367.93p 1,380.70p 161661
05/12/2016 1,356.13p 1,377.75p 1,352.20p 1,373.82p 219683
02/12/2016 1,377.75p 1,381.68p 1,358.10p 1,359.08p 139838
01/12/2016 1,362.03p 1,395.44p 1,362.03p 1,385.61p 232261
30/11/2016 1,380.70p 1,382.67p 1,361.05p 1,369.89p 201077
29/11/2016 1,356.13p 1,369.89p 1,356.13p 1,368.91p 125508
28/11/2016 1,372.84p 1,372.84p 1,347.72p 1,357.12p 123748
25/11/2016 1,382.67p 1,384.63p 1,362.03p 1,363.01p 103153
24/11/2016 1,380.70p 1,388.07p 1,365.96p 1,380.70p 104659
23/11/2016 1,388.56p 1,395.44p 1,368.91p 1,375.79p 209385
22/11/2016 1,375.79p 1,386.60p 1,367.65p 1,381.68p 180836
21/11/2016 1,396.42p 1,397.95p 1,355.96p 1,360.06p 236316
18/11/2016 1,393.48p 1,394.46p 1,362.03p 1,381.68p 272258
17/11/2016 1,391.51p 1,406.96p 1,353.19p 1,378.74p 342387
16/11/2016 1,403.30p 1,405.27p 1,380.70p 1,390.53p 388628
15/11/2016 1,396.42p 1,405.27p 1,388.56p 1,397.41p 288543
14/11/2016 1,371.86p 1,391.51p 1,362.64p 1,390.53p 239953
11/11/2016 1,374.80p 1,390.53p 1,346.31p 1,358.10p 173855
10/11/2016 1,345.32p 1,383.65p 1,345.32p 1,365.96p 482025
09/11/2016 1,281.45p 1,355.15p 1,264.23p 1,346.31p 342253
08/11/2016 1,311.91p 1,326.65p 1,285.38p 1,306.02p 173601
07/11/2016 1,311.91p 1,322.72p 1,295.21p 1,322.72p 259204
04/11/2016 1,345.32p 1,354.16p 1,276.83p 1,291.27p 277743
03/11/2016 1,325.67p 1,371.86p 1,311.91p 1,345.32p 462133
02/11/2016 1,329.60p 1,333.53p 1,314.86p 1,315.84p 194712
01/11/2016 1,355.15p 1,362.03p 1,324.69p 1,329.60p 168598
31/10/2016 1,330.58p 1,345.83p 1,311.37p 1,335.50p 162012
28/10/2016 1,327.64p 1,337.46p 1,307.00p 1,331.57p 199627
27/10/2016 1,326.65p 1,346.31p 1,293.24p 1,328.62p 259487
26/10/2016 1,351.22p 1,351.22p 1,306.02p 1,323.70p 181145
25/10/2016 1,348.27p 1,350.24p 1,322.72p 1,322.72p 136596
24/10/2016 1,346.31p 1,365.96p 1,339.43p 1,342.38p 161585
21/10/2016 1,340.41p 1,350.24p 1,333.53p 1,336.48p 160437
20/10/2016 1,348.27p 1,356.67p 1,330.58p 1,344.34p 451571
19/10/2016 1,344.34p 1,350.48p 1,314.51p 1,347.29p 231311
18/10/2016 1,326.65p 1,354.17p 1,326.65p 1,346.31p 623012
17/10/2016 1,324.69p 1,339.43p 1,315.84p 1,325.67p 257602
14/10/2016 1,320.76p 1,335.50p 1,300.12p 1,335.50p 219155
13/10/2016 1,313.88p 1,327.64p 1,301.84p 1,310.93p 269735
12/10/2016 1,334.51p 1,361.20p 1,317.81p 1,325.67p 184795
11/10/2016 1,316.83p 1,338.44p 1,307.00p 1,334.51p 236644
10/10/2016 1,331.57p 1,331.57p 1,305.03p 1,312.89p 394718
07/10/2016 1,357.12p 1,362.03p 1,309.95p 1,319.77p 476177
06/10/2016 1,355.15p 1,355.15p 1,331.57p 1,336.48p 316492
05/10/2016 1,339.43p 1,350.24p 1,323.70p 1,348.27p 377656
04/10/2016 1,327.64p 1,378.74p 1,327.64p 1,347.29p 625000
03/10/2016 1,290.29p 1,335.50p 1,283.48p 1,331.57p 520826
30/09/2016 1,278.50p 1,299.14p 1,264.20p 1,290.29p 415248
29/09/2016 1,301.10p 1,308.96p 1,284.40p 1,288.33p 577663
28/09/2016 1,301.10p 1,334.51p 1,291.39p 1,331.57p 592566
27/09/2016 1,283.41p 1,304.05p 1,255.90p 1,303.07p 525517
26/09/2016 1,284.40p 1,286.97p 1,264.74p 1,282.43p 482609
23/09/2016 1,272.60p 1,286.36p 1,266.71p 1,282.43p 1068950
22/09/2016 1,280.47p 1,360.06p 1,263.76p 1,266.71p 1348097
21/09/2016 1,253.93p 1,269.46p 1,250.98p 1,257.86p 432659
20/09/2016 1,248.04p 1,264.39p 1,245.09p 1,248.04p 339533
19/09/2016 1,257.86p 1,283.59p 1,250.00p 1,253.93p 632227
16/09/2016 1,208.73p 1,251.97p 1,208.73p 1,240.17p 574353
15/09/2016 1,189.07p 1,219.54p 1,177.43p 1,213.64p 245257
14/09/2016 1,213.64p 1,213.64p 1,189.22p 1,202.83p 321078
13/09/2016 1,201.85p 1,217.57p 1,194.97p 1,206.76p 205854
12/09/2016 1,228.38p 1,233.30p 1,194.97p 1,205.78p 382750
09/09/2016 1,255.90p 1,262.78p 1,239.19p 1,241.16p 256415
08/09/2016 1,252.95p 1,269.66p 1,238.95p 1,259.83p 380741
07/09/2016 1,231.33p 1,255.90p 1,230.35p 1,250.00p 185136
06/09/2016 1,235.26p 1,251.97p 1,230.35p 1,238.21p 157022
05/09/2016 1,246.07p 1,247.21p 1,229.36p 1,241.16p 124161
02/09/2016 1,240.17p 1,252.95p 1,208.14p 1,239.19p 173120
01/09/2016 1,228.38p 1,257.86p 1,228.38p 1,239.19p 239072
31/08/2016 1,232.31p 1,257.86p 1,223.47p 1,226.42p 258917
30/08/2016 1,239.19p 1,252.95p 1,229.36p 1,247.05p 225605
26/08/2016 1,222.49p 1,252.95p 1,222.49p 1,234.28p 262848
25/08/2016 1,245.09p 1,261.64p 1,227.40p 1,235.26p 680225
24/08/2016 1,228.38p 1,267.69p 1,216.59p 1,262.78p 626417
23/08/2016 1,179.25p 1,230.42p 1,179.25p 1,227.40p 318140
22/08/2016 1,152.71p 1,168.52p 1,127.16p 1,168.44p 79615
19/08/2016 1,152.71p 1,157.63p 1,137.97p 1,153.70p 196373
18/08/2016 1,129.13p 1,149.77p 1,123.86p 1,149.77p 196269
17/08/2016 1,131.09p 1,142.89p 1,126.18p 1,132.08p 77081
16/08/2016 1,141.90p 1,166.47p 1,132.08p 1,133.06p 113145
15/08/2016 1,136.99p 1,147.09p 1,131.09p 1,141.90p 75272
12/08/2016 1,147.80p 1,165.49p 1,129.53p 1,140.92p 169250
11/08/2016 1,131.09p 1,140.83p 1,100.63p 1,138.96p 131202
10/08/2016 1,085.89p 1,126.18p 1,085.89p 1,125.20p 265884
09/08/2016 1,114.39p 1,114.39p 1,088.93p 1,103.58p 259378
08/08/2016 1,074.10p 1,122.87p 1,074.10p 1,101.61p 171037
05/08/2016 1,063.29p 1,096.70p 1,063.29p 1,092.77p 154053
04/08/2016 1,043.63p 1,078.03p 1,039.70p 1,074.10p 319235
03/08/2016 1,025.94p 1,041.67p 1,017.10p 1,033.81p 149844
02/08/2016 1,030.86p 1,048.55p 1,013.17p 1,028.89p 140353
01/08/2016 1,061.32p 1,066.20p 1,030.86p 1,038.72p 134078
29/07/2016 1,048.55p 1,067.22p 1,045.87p 1,056.41p 216504
28/07/2016 1,073.11p 1,085.89p 1,056.41p 1,058.37p 298839
27/07/2016 1,004.32p 1,072.13p 1,004.32p 1,062.30p 234907
26/07/2016 1,020.05p 1,030.86p 1,005.31p 1,007.27p 133371
25/07/2016 1,022.01p 1,029.88p 1,005.31p 1,026.93p 140817
22/07/2016 1,041.67p 1,046.40p 1,007.27p 1,013.17p 153258
21/07/2016 1,021.03p 1,044.62p 1,004.32p 1,030.86p 517670
20/07/2016 1,020.05p 1,028.89p 1,003.34p 1,023.00p 300342
19/07/2016 1,023.00p 1,046.58p 1,006.29p 1,022.01p 197175
18/07/2016 1,004.32p 1,037.74p 1,004.32p 1,036.75p 224233
15/07/2016 1,017.10p 1,036.75p 997.45p 1,012.19p 102967
14/07/2016 1,021.03p 1,052.95p 1,011.20p 1,028.89p 312440
13/07/2016 1,040.68p 1,053.46p 1,014.15p 1,021.03p 362935
12/07/2016 998.43p 1,053.46p 996.08p 1,047.56p 518793
11/07/2016 955.68p 1,007.27p 955.68p 997.45p 376479
08/07/2016 925.71p 943.40p 907.53p 942.91p 450352
07/07/2016 924.73p 972.39p 924.73p 929.64p 541460
06/07/2016 933.57p 935.70p 901.63p 915.88p 418104
05/07/2016 969.93p 969.93p 925.71p 925.71p 535385
04/07/2016 1,059.36p 1,078.03p 969.93p 969.93p 325175
01/07/2016 1,043.63p 1,043.63p 1,001.38p 1,031.84p 915357
30/06/2016 1,039.70p 1,046.58p 1,019.07p 1,034.79p 196056
29/06/2016 1,059.36p 1,059.36p 1,021.03p 1,041.67p 227170
28/06/2016 1,004.32p 1,045.60p 1,001.69p 1,034.79p 697335
27/06/2016 1,119.30p 1,119.30p 973.86p 977.79p 423783
24/06/2016 1,139.94p 1,172.60p 1,085.25p 1,117.34p 348603
23/06/2016 1,226.42p 1,232.21p 1,203.81p 1,230.35p 177399
22/06/2016 1,188.09p 1,217.57p 1,180.23p 1,207.74p 200271
21/06/2016 1,172.37p 1,185.14p 1,162.54p 1,185.14p 129118
20/06/2016 1,165.49p 1,187.11p 1,140.47p 1,177.28p 209924
17/06/2016 1,089.82p 1,138.96p 1,088.67p 1,138.96p 313347
16/06/2016 1,113.41p 1,113.41p 1,079.01p 1,079.99p 221493
15/06/2016 1,131.09p 1,131.09p 1,105.54p 1,106.53p 282319
14/06/2016 1,139.94p 1,161.56p 1,104.56p 1,116.35p 146261
13/06/2016 1,179.25p 1,179.25p 1,139.94p 1,141.90p 106445
10/06/2016 1,211.68p 1,211.68p 1,161.56p 1,161.56p 113205
09/06/2016 1,198.90p 1,218.55p 1,179.25p 1,205.78p 98925
08/06/2016 1,215.61p 1,217.57p 1,196.94p 1,202.83p 82617
07/06/2016 1,217.57p 1,225.71p 1,204.11p 1,207.74p 85358
06/06/2016 1,201.85p 1,224.45p 1,192.02p 1,211.68p 144985
03/06/2016 1,229.36p 1,229.36p 1,208.73p 1,212.66p 145399
02/06/2016 1,213.64p 1,229.36p 1,213.64p 1,226.42p 96167
01/06/2016 1,213.64p 1,225.43p 1,213.00p 1,221.50p 147626
31/05/2016 1,227.40p 1,233.30p 1,212.11p 1,213.64p 177070
27/05/2016 1,231.33p 1,235.26p 1,223.47p 1,228.38p 63392
26/05/2016 1,245.09p 1,245.09p 1,222.49p 1,226.42p 140043
25/05/2016 1,212.66p 1,235.26p 1,212.66p 1,231.33p 113144
24/05/2016 1,190.06p 1,221.50p 1,183.18p 1,219.54p 244981
23/05/2016 1,170.40p 1,196.94p 1,163.61p 1,195.95p 141859
20/05/2016 1,140.92p 1,167.45p 1,140.92p 1,162.54p 96536
19/05/2016 1,147.80p 1,169.42p 1,147.80p 1,154.68p 142820
18/05/2016 1,164.51p 1,167.80p 1,150.75p 1,165.49p 148956
17/05/2016 1,152.71p 1,167.06p 1,143.87p 1,163.52p 117277
16/05/2016 1,151.73p 1,152.71p 1,136.56p 1,149.77p 81585
13/05/2016 1,150.75p 1,152.71p 1,125.30p 1,141.90p 80951
12/05/2016 1,148.78p 1,170.40p 1,144.85p 1,147.80p 162520
11/05/2016 1,141.90p 1,167.45p 1,140.92p 1,163.52p 185007
10/05/2016 1,163.52p 1,166.14p 1,136.01p 1,146.82p 192089
09/05/2016 1,162.54p 1,169.42p 1,147.80p 1,154.68p 193202
06/05/2016 1,164.51p 1,172.37p 1,147.80p 1,164.51p 93897
05/05/2016 1,169.42p 1,189.32p 1,158.61p 1,165.49p 194472
04/05/2016 1,182.19p 1,199.29p 1,156.64p 1,158.61p 109951
03/05/2016 1,182.19p 1,193.99p 1,170.58p 1,193.99p 297462
29/04/2016 1,184.16p 1,189.07p 1,169.42p 1,169.42p 165347
28/04/2016 1,194.97p 1,202.83p 1,193.49p 1,198.90p 99109
27/04/2016 1,215.61p 1,221.50p 1,197.92p 1,200.87p 114450
26/04/2016 1,206.76p 1,218.55p 1,202.83p 1,212.66p 235692
25/04/2016 1,188.09p 1,205.78p 1,187.60p 1,203.81p 157486
22/04/2016 1,185.14p 1,201.01p 1,184.16p 1,186.13p 61970
21/04/2016 1,200.87p 1,202.07p 1,188.09p 1,193.00p 106668
20/04/2016 1,207.74p 1,207.74p 1,189.07p 1,199.88p 109604
19/04/2016 1,206.76p 1,221.50p 1,202.83p 1,205.78p 85991
18/04/2016 1,192.02p 1,202.83p 1,175.12p 1,201.85p 187168
15/04/2016 1,216.59p 1,227.52p 1,191.04p 1,196.94p 141878
14/04/2016 1,231.33p 1,242.83p 1,218.75p 1,223.47p 240691
13/04/2016 1,241.16p 1,242.14p 1,229.36p 1,234.28p 246133
12/04/2016 1,229.36p 1,232.73p 1,215.31p 1,223.47p 114219
11/04/2016 1,229.36p 1,238.21p 1,223.47p 1,228.38p 92164
08/04/2016 1,221.50p 1,246.07p 1,216.57p 1,237.23p 102014
07/04/2016 1,256.88p 1,256.88p 1,210.69p 1,215.61p 137330
06/04/2016 1,246.07p 1,255.90p 1,240.17p 1,246.07p 125536
05/04/2016 1,251.97p 1,267.49p 1,235.26p 1,242.14p 150990
04/04/2016 1,268.67p 1,277.87p 1,243.12p 1,250.98p 122670
01/04/2016 1,249.02p 1,267.69p 1,249.02p 1,266.71p 128837
31/03/2016 1,277.52p 1,286.11p 1,254.91p 1,262.78p 189513
30/03/2016 1,285.38p 1,292.26p 1,278.60p 1,287.34p 173843
29/03/2016 1,265.72p 1,271.62p 1,256.88p 1,271.62p 177194
24/03/2016 1,245.09p 1,253.93p 1,227.57p 1,250.00p 145585
23/03/2016 1,270.64p 1,278.50p 1,258.85p 1,263.76p 415019
22/03/2016 1,265.72p 1,285.38p 1,258.16p 1,266.71p 171451
21/03/2016 1,269.66p 1,282.04p 1,262.78p 1,267.69p 123774
18/03/2016 1,274.57p 1,283.22p 1,264.74p 1,264.74p 317648
17/03/2016 1,300.12p 1,326.65p 1,269.66p 1,276.53p 208604
16/03/2016 1,296.19p 1,296.19p 1,258.72p 1,277.52p 136121
15/03/2016 1,258.85p 1,275.55p 1,257.86p 1,265.72p 117367
14/03/2016 1,277.52p 1,287.34p 1,268.67p 1,277.52p 125846
11/03/2016 1,269.66p 1,277.52p 1,261.18p 1,274.57p 98829

*Close Price adjusted for both dividends and splits