Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/05/2015 1,315.84p 1,335.50p 1,300.36p 1,331.57p 417507
28/05/2015 1,285.38p 1,311.91p 1,283.22p 1,305.03p 496534
27/05/2015 1,296.19p 1,298.27p 1,277.52p 1,290.29p 457270
26/05/2015 1,303.07p 1,397.41p 1,288.15p 1,298.15p 308868
22/05/2015 1,289.31p 1,300.12p 1,263.76p 1,294.22p 477537
21/05/2015 1,288.33p 1,306.21p 1,282.43p 1,284.40p 398637
20/05/2015 1,315.84p 1,330.58p 1,279.48p 1,297.17p 478659
19/05/2015 1,324.69p 1,338.44p 1,308.96p 1,325.67p 597571
18/05/2015 1,248.04p 1,375.47p 1,238.21p 1,321.74p 567977
15/05/2015 1,275.27p 1,316.10p 1,275.27p 1,301.18p 269067
14/05/2015 1,289.40p 1,307.65p 1,270.42p 1,298.83p 311291
13/05/2015 1,257.99p 1,292.55p 1,253.44p 1,291.76p 188997
12/05/2015 1,249.36p 1,281.55p 1,224.23p 1,264.28p 490814
11/05/2015 1,274.48p 1,282.37p 1,264.75p 1,268.99p 204987
08/05/2015 1,276.06p 1,292.55p 1,254.85p 1,262.71p 333983
07/05/2015 1,247.00p 1,250.14p 1,221.20p 1,244.64p 112903
06/05/2015 1,251.71p 1,260.35p 1,240.84p 1,247.00p 127258
05/05/2015 1,250.93p 1,269.77p 1,250.93p 1,255.64p 127482
01/05/2015 1,272.91p 1,277.63p 1,250.93p 1,255.64p 94809
30/04/2015 1,272.91p 1,283.12p 1,261.92p 1,272.91p 258639
29/04/2015 1,286.26p 1,290.35p 1,261.92p 1,276.06p 231042
28/04/2015 1,285.48p 1,342.02p 1,272.91p 1,279.98p 952349
27/04/2015 1,257.21p 1,277.63p 1,250.05p 1,276.06p 85011
24/04/2015 1,261.14p 1,283.91p 1,253.28p 1,261.14p 84425
23/04/2015 1,270.56p 1,281.36p 1,259.56p 1,265.06p 87867
22/04/2015 1,309.04p 1,309.04p 1,267.42p 1,276.84p 96909
21/04/2015 1,270.56p 1,285.48p 1,261.14p 1,279.98p 81017
20/04/2015 1,285.48p 1,293.88p 1,271.34p 1,276.06p 129085
17/04/2015 1,287.83p 1,298.83p 1,268.99p 1,270.56p 107892
16/04/2015 1,303.54p 1,303.54p 1,287.05p 1,290.19p 93745
15/04/2015 1,288.62p 1,312.96p 1,282.34p 1,302.75p 102584
14/04/2015 1,287.83p 1,309.04p 1,285.48p 1,290.19p 145562
13/04/2015 1,272.13p 1,298.36p 1,269.93p 1,294.90p 201127
10/04/2015 1,253.28p 1,275.27p 1,247.47p 1,275.27p 159032
09/04/2015 1,264.28p 1,264.28p 1,250.93p 1,250.93p 89632
08/04/2015 1,257.99p 1,276.06p 1,253.66p 1,260.35p 111175
07/04/2015 1,261.92p 1,268.99p 1,249.36p 1,260.35p 163844
02/04/2015 1,250.93p 1,257.52p 1,240.72p 1,248.57p 175538
01/04/2015 1,247.79p 1,258.78p 1,234.44p 1,240.72p 271050
31/03/2015 1,260.35p 1,275.64p 1,246.22p 1,247.00p 485254
30/03/2015 1,267.42p 1,275.08p 1,255.64p 1,262.71p 237651
27/03/2015 1,264.28p 1,269.77p 1,256.27p 1,260.35p 114894
26/03/2015 1,282.34p 1,284.21p 1,258.78p 1,264.28p 167288
25/03/2015 1,315.32p 1,315.32p 1,281.55p 1,284.69p 159885
24/03/2015 1,315.32p 1,315.32p 1,302.75p 1,307.47p 217813
23/03/2015 1,307.47p 1,313.75p 1,297.18p 1,309.04p 218962
20/03/2015 1,301.97p 1,316.10p 1,299.61p 1,303.54p 266711
19/03/2015 1,313.75p 1,319.24p 1,299.61p 1,306.68p 161964
18/03/2015 1,309.82p 1,318.46p 1,295.83p 1,302.75p 222024
17/03/2015 1,334.16p 1,334.16p 1,302.28p 1,305.11p 144845
16/03/2015 1,309.82p 1,314.53p 1,303.54p 1,311.39p 192749
13/03/2015 1,315.32p 1,334.16p 1,294.90p 1,302.75p 542782
12/03/2015 1,334.95p 1,357.72p 1,311.39p 1,324.74p 471677
11/03/2015 1,376.57p 1,389.13p 1,343.59p 1,345.94p 141710
10/03/2015 1,393.85p 1,396.99p 1,364.01p 1,371.86p 218842
09/03/2015 1,356.94p 1,392.27p 1,356.94p 1,392.27p 193741
06/03/2015 1,342.02p 1,377.35p 1,342.02p 1,369.50p 384534
05/03/2015 1,382.07p 1,386.78p 1,351.44p 1,374.21p 184314
04/03/2015 1,363.22p 1,374.21p 1,356.94p 1,371.07p 148018
03/03/2015 1,364.01p 1,375.78p 1,353.01p 1,355.37p 231340
02/03/2015 1,357.72p 1,396.20p 1,357.72p 1,376.57p 237524
27/02/2015 1,345.16p 1,374.21p 1,345.16p 1,367.93p 209571
26/02/2015 1,350.66p 1,368.72p 1,341.23p 1,358.51p 155890
25/02/2015 1,326.31p 1,372.64p 1,326.31p 1,350.66p 145601
24/02/2015 1,372.64p 1,372.64p 1,346.73p 1,360.86p 89362
23/02/2015 1,340.45p 1,358.51p 1,329.64p 1,355.37p 174271
20/02/2015 1,327.10p 1,348.30p 1,327.10p 1,347.51p 116165
19/02/2015 1,326.31p 1,339.07p 1,307.07p 1,334.95p 98433
18/02/2015 1,300.40p 1,325.33p 1,300.40p 1,319.24p 162648
17/02/2015 1,290.98p 1,317.67p 1,290.98p 1,306.68p 73494
16/02/2015 1,298.04p 1,309.04p 1,290.19p 1,302.75p 73271
13/02/2015 1,296.47p 1,322.39p 1,296.47p 1,308.25p 113834
12/02/2015 1,283.12p 1,303.54p 1,265.65p 1,300.40p 93590
11/02/2015 1,286.26p 1,298.04p 1,278.33p 1,286.26p 141965
10/02/2015 1,274.48p 1,298.83p 1,272.13p 1,294.90p 110935
09/02/2015 1,260.35p 1,281.55p 1,260.35p 1,279.98p 95075
06/02/2015 1,257.99p 1,283.91p 1,257.99p 1,273.70p 112977
05/02/2015 1,257.99p 1,273.70p 1,250.14p 1,265.06p 71568
04/02/2015 1,273.70p 1,274.48p 1,255.64p 1,266.63p 103788
03/02/2015 1,243.07p 1,275.27p 1,243.07p 1,269.77p 196436
02/02/2015 1,236.01p 1,246.37p 1,214.18p 1,243.07p 109972
30/01/2015 1,247.79p 1,247.79p 1,225.01p 1,229.72p 111584
29/01/2015 1,253.28p 1,253.28p 1,218.73p 1,234.44p 142366
28/01/2015 1,267.42p 1,267.42p 1,242.33p 1,254.85p 129772
27/01/2015 1,284.69p 1,287.83p 1,245.86p 1,254.07p 132130
26/01/2015 1,292.55p 1,298.20p 1,278.02p 1,287.83p 352383
23/01/2015 1,287.83p 1,294.12p 1,270.56p 1,293.33p 292317
22/01/2015 1,266.63p 1,286.26p 1,252.30p 1,283.91p 254047
21/01/2015 1,248.57p 1,262.71p 1,240.72p 1,260.35p 223293
20/01/2015 1,245.43p 1,265.85p 1,236.79p 1,249.36p 103546
19/01/2015 1,239.15p 1,252.50p 1,225.80p 1,246.22p 147251
16/01/2015 1,210.88p 1,253.28p 1,199.10p 1,245.43p 229770
15/01/2015 1,199.10p 1,209.31p 1,189.68p 1,201.46p 264900
14/01/2015 1,169.26p 1,203.81p 1,169.26p 1,201.46p 231868
13/01/2015 1,172.40p 1,191.25p 1,159.84p 1,188.11p 269037
12/01/2015 1,177.90p 1,191.23p 1,169.26p 1,181.82p 200568
09/01/2015 1,149.63p 1,170.83p 1,142.56p 1,170.04p 253765
08/01/2015 1,116.65p 1,158.27p 1,116.65p 1,158.27p 167615
07/01/2015 1,119.79p 1,136.05p 1,105.65p 1,110.36p 292844
06/01/2015 1,151.98p 1,170.04p 1,121.36p 1,121.36p 126380
05/01/2015 1,180.25p 1,193.60p 1,147.27p 1,160.62p 154581
02/01/2015 1,180.25p 1,183.39p 1,154.34p 1,170.04p 113003
31/12/2014 1,170.04p 1,186.54p 1,137.16p 1,170.83p 37603
30/12/2014 1,155.12p 1,166.90p 1,144.85p 1,164.55p 58253
29/12/2014 1,155.91p 1,190.42p 1,147.27p 1,153.55p 91145
24/12/2014 1,165.33p 1,189.68p 1,163.45p 1,189.68p 56701
23/12/2014 1,144.13p 1,172.40p 1,144.13p 1,164.55p 132259
22/12/2014 1,138.63p 1,168.47p 1,126.45p 1,154.34p 215722
19/12/2014 1,122.93p 1,135.49p 1,103.65p 1,127.64p 211791
18/12/2014 1,107.22p 1,115.86p 1,103.30p 1,107.22p 287679
17/12/2014 1,130.00p 1,130.00p 1,097.36p 1,099.37p 319213
16/12/2014 1,103.30p 1,136.28p 1,078.95p 1,131.57p 263404
15/12/2014 1,111.93p 1,132.39p 1,096.23p 1,096.23p 147521
12/12/2014 1,151.20p 1,157.48p 1,116.65p 1,116.65p 277308
11/12/2014 1,110.36p 1,174.76p 1,099.09p 1,154.34p 382041
10/12/2014 1,120.57p 1,129.21p 1,113.11p 1,117.43p 1276166
09/12/2014 1,115.08p 1,130.78p 1,100.94p 1,100.94p 125191
08/12/2014 1,130.78p 1,133.14p 1,121.36p 1,127.64p 100001
05/12/2014 1,106.44p 1,135.49p 1,106.44p 1,127.64p 120042
04/12/2014 1,119.00p 1,122.21p 1,101.73p 1,115.08p 170681
03/12/2014 1,110.36p 1,122.14p 1,104.87p 1,113.51p 163523
02/12/2014 1,112.72p 1,113.51p 1,093.87p 1,104.87p 123249
01/12/2014 1,099.37p 1,105.65p 1,088.38p 1,093.87p 164856
28/11/2014 1,124.50p 1,148.04p 1,106.56p 1,108.01p 274114
27/11/2014 1,121.36p 1,158.27p 1,101.55p 1,113.51p 239382
26/11/2014 1,162.19p 1,185.75p 1,123.71p 1,123.71p 380781
25/11/2014 1,161.41p 1,166.90p 1,151.37p 1,163.76p 149283
24/11/2014 1,129.21p 1,159.05p 1,129.21p 1,151.98p 110407
21/11/2014 1,126.07p 1,150.41p 1,126.07p 1,128.43p 186245
20/11/2014 1,135.49p 1,174.76p 1,124.50p 1,124.50p 266317
19/11/2014 1,148.84p 1,152.92p 1,126.86p 1,127.64p 225349
18/11/2014 1,143.35p 1,146.49p 1,133.14p 1,136.28p 63183
17/11/2014 1,131.57p 1,140.99p 1,128.43p 1,133.14p 42443
14/11/2014 1,136.28p 1,146.49p 1,121.36p 1,143.35p 45431
13/11/2014 1,156.70p 1,165.27p 1,132.35p 1,135.49p 96840
12/11/2014 1,162.98p 1,177.11p 1,140.99p 1,144.13p 83196
11/11/2014 1,187.32p 1,187.32p 1,166.90p 1,167.69p 38676
10/11/2014 1,182.61p 1,182.61p 1,159.84p 1,162.98p 72061
07/11/2014 1,177.11p 1,189.28p 1,150.41p 1,168.47p 81240
06/11/2014 1,171.62p 1,177.90p 1,155.12p 1,168.47p 61069
05/11/2014 1,145.70p 1,176.33p 1,145.70p 1,162.98p 68820
04/11/2014 1,188.11p 1,188.84p 1,165.33p 1,172.40p 56781
03/11/2014 1,174.76p 1,191.25p 1,164.55p 1,172.40p 102781
31/10/2014 1,167.69p 1,204.99p 1,159.84p 1,170.04p 132279
30/10/2014 1,159.05p 1,182.61p 1,159.05p 1,166.90p 112427
29/10/2014 1,175.54p 1,205.77p 1,159.05p 1,168.47p 166465
28/10/2014 1,165.33p 1,181.98p 1,151.82p 1,160.62p 123542
27/10/2014 1,195.96p 1,218.74p 1,165.33p 1,165.33p 75251
24/10/2014 1,206.95p 1,210.42p 1,192.03p 1,202.24p 58620
23/10/2014 1,194.39p 1,205.32p 1,173.19p 1,200.67p 74064
22/10/2014 1,205.38p 1,205.38p 1,186.54p 1,192.82p 93372
21/10/2014 1,203.81p 1,209.31p 1,192.03p 1,199.88p 94470
20/10/2014 1,207.74p 1,207.74p 1,187.32p 1,193.60p 46890
17/10/2014 1,181.04p 1,202.24p 1,174.47p 1,195.17p 157915
16/10/2014 1,171.62p 1,181.04p 1,144.13p 1,173.97p 165165
15/10/2014 1,215.59p 1,215.59p 1,162.19p 1,171.62p 161735
14/10/2014 1,177.90p 1,195.17p 1,167.69p 1,193.60p 121167
13/10/2014 1,164.55p 1,190.46p 1,161.41p 1,176.33p 171057
10/10/2014 1,184.18p 1,186.69p 1,156.70p 1,172.40p 131826
09/10/2014 1,228.15p 1,241.50p 1,196.78p 1,200.67p 95298
08/10/2014 1,235.22p 1,240.72p 1,212.45p 1,215.59p 119706
07/10/2014 1,266.63p 1,266.63p 1,238.36p 1,242.29p 80373
06/10/2014 1,276.84p 1,287.05p 1,262.46p 1,266.63p 59607
03/10/2014 1,276.84p 1,287.83p 1,265.06p 1,267.42p 68150
02/10/2014 1,277.63p 1,285.01p 1,261.14p 1,265.06p 142093
01/10/2014 1,287.05p 1,291.76p 1,266.63p 1,268.20p 194021
30/09/2014 1,298.04p 1,305.11p 1,282.34p 1,291.76p 82632
29/09/2014 1,306.68p 1,313.75p 1,288.62p 1,299.61p 122826
26/09/2014 1,301.97p 1,323.17p 1,295.69p 1,320.03p 60592
25/09/2014 1,296.47p 1,313.43p 1,294.12p 1,305.90p 74720
24/09/2014 1,305.11p 1,317.67p 1,287.05p 1,299.61p 172374
23/09/2014 1,336.52p 1,352.78p 1,327.88p 1,335.74p 195281
22/09/2014 1,339.66p 1,367.15p 1,334.16p 1,338.88p 164466
19/09/2014 1,359.29p 1,386.78p 1,349.87p 1,350.66p 255993
18/09/2014 1,315.32p 1,359.29p 1,313.36p 1,349.09p 97857
17/09/2014 1,328.67p 1,338.09p 1,313.75p 1,314.53p 105347
16/09/2014 1,308.25p 1,319.39p 1,297.26p 1,315.32p 147990
15/09/2014 1,304.32p 1,327.85p 1,302.45p 1,313.75p 42006
12/09/2014 1,307.47p 1,339.66p 1,304.25p 1,321.60p 45568
11/09/2014 1,327.10p 1,332.59p 1,303.54p 1,319.24p 85645
10/09/2014 1,323.96p 1,340.45p 1,305.24p 1,309.04p 81621
09/09/2014 1,316.89p 1,339.66p 1,313.75p 1,338.88p 73312
08/09/2014 1,334.95p 1,354.40p 1,299.61p 1,329.45p 87415
05/09/2014 1,345.16p 1,347.51p 1,326.31p 1,343.59p 38605
04/09/2014 1,345.94p 1,345.94p 1,318.46p 1,345.16p 62720
03/09/2014 1,352.23p 1,355.37p 1,323.96p 1,337.31p 40628
02/09/2014 1,356.15p 1,356.15p 1,330.71p 1,344.37p 69433
01/09/2014 1,362.43p 1,362.43p 1,347.51p 1,349.87p 27200
29/08/2014 1,345.16p 1,352.23p 1,323.17p 1,338.88p 69710
28/08/2014 1,364.01p 1,364.01p 1,337.31p 1,342.80p 22918
27/08/2014 1,355.37p 1,364.79p 1,353.80p 1,356.94p 49434
26/08/2014 1,357.72p 1,357.72p 1,331.02p 1,354.58p 53567
22/08/2014 1,356.94p 1,356.94p 1,337.31p 1,345.16p 58189
21/08/2014 1,342.80p 1,352.23p 1,332.57p 1,347.51p 57923
20/08/2014 1,349.09p 1,365.40p 1,329.45p 1,349.87p 55632
19/08/2014 1,360.08p 1,371.86p 1,346.73p 1,358.51p 84327
18/08/2014 1,359.29p 1,362.83p 1,345.62p 1,360.08p 34171
15/08/2014 1,364.01p 1,367.15p 1,341.23p 1,348.30p 97721
14/08/2014 1,346.73p 1,364.79p 1,340.84p 1,356.15p 68004
13/08/2014 1,345.16p 1,349.87p 1,332.20p 1,339.66p 155059

*Close Price adjusted for both dividends and splits