Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
10/03/2016 1,264.74p 1,276.53p 1,249.49p 1,260.81p 109058
09/03/2016 1,278.50p 1,283.41p 1,268.67p 1,270.64p 92838
08/03/2016 1,285.38p 1,298.15p 1,276.29p 1,277.52p 70856
07/03/2016 1,312.89p 1,330.58p 1,288.33p 1,298.15p 72445
04/03/2016 1,322.72p 1,331.57p 1,308.96p 1,328.62p 93968
03/03/2016 1,297.17p 1,314.86p 1,284.40p 1,307.98p 94601
02/03/2016 1,332.55p 1,334.76p 1,293.24p 1,299.14p 97951
01/03/2016 1,307.00p 1,333.53p 1,293.24p 1,332.55p 192652
29/02/2016 1,285.38p 1,306.02p 1,281.45p 1,306.02p 106777
26/02/2016 1,307.00p 1,315.84p 1,294.22p 1,294.22p 89968
25/02/2016 1,308.96p 1,308.96p 1,288.33p 1,297.17p 80597
24/02/2016 1,237.23p 1,290.29p 1,237.23p 1,280.47p 142210
23/02/2016 1,265.72p 1,276.53p 1,244.11p 1,250.00p 77353
22/02/2016 1,244.11p 1,275.80p 1,238.04p 1,262.78p 68243
19/02/2016 1,265.72p 1,282.00p 1,245.09p 1,250.00p 169685
18/02/2016 1,267.69p 1,283.00p 1,262.78p 1,281.45p 116521
17/02/2016 1,246.07p 1,284.40p 1,209.71p 1,277.52p 96982
16/02/2016 1,262.78p 1,263.37p 1,229.36p 1,236.24p 64635
15/02/2016 1,261.79p 1,262.78p 1,225.55p 1,251.97p 150362
12/02/2016 1,172.37p 1,240.17p 1,172.37p 1,224.45p 252260
11/02/2016 1,233.30p 1,250.00p 1,180.23p 1,180.23p 149754
10/02/2016 1,223.47p 1,250.98p 1,220.52p 1,223.47p 121864
09/02/2016 1,211.68p 1,229.36p 1,181.21p 1,218.55p 169718
08/02/2016 1,239.19p 1,255.90p 1,193.99p 1,194.97p 114216
05/02/2016 1,251.97p 1,282.43p 1,251.97p 1,261.79p 117786
04/02/2016 1,274.57p 1,283.41p 1,251.97p 1,262.78p 159400
03/02/2016 1,301.10p 1,301.10p 1,238.21p 1,250.98p 112520
02/02/2016 1,305.03p 1,308.27p 1,286.36p 1,293.24p 96940
01/02/2016 1,326.65p 1,326.65p 1,297.17p 1,308.96p 170482
29/01/2016 1,258.85p 1,310.93p 1,237.23p 1,309.95p 205221
28/01/2016 1,207.74p 1,262.78p 1,204.80p 1,239.19p 188964
27/01/2016 1,196.94p 1,203.81p 1,174.33p 1,195.95p 225017
26/01/2016 1,177.28p 1,201.85p 1,176.22p 1,191.04p 127376
25/01/2016 1,213.64p 1,213.64p 1,189.07p 1,203.81p 110323
22/01/2016 1,196.94p 1,219.54p 1,175.32p 1,200.87p 145751
21/01/2016 1,161.56p 1,176.30p 1,134.04p 1,171.38p 150760
20/01/2016 1,174.33p 1,182.71p 1,136.86p 1,149.77p 177054
19/01/2016 1,214.62p 1,228.58p 1,191.04p 1,197.92p 146493
18/01/2016 1,206.76p 1,230.62p 1,195.64p 1,208.73p 163240
15/01/2016 1,241.16p 1,245.09p 1,200.87p 1,228.38p 317054
14/01/2016 1,266.71p 1,266.71p 1,221.50p 1,234.28p 111347
13/01/2016 1,275.55p 1,280.82p 1,258.85p 1,262.78p 161666
12/01/2016 1,270.64p 1,298.35p 1,259.83p 1,259.83p 130564
11/01/2016 1,264.74p 1,293.59p 1,264.74p 1,268.67p 121316
08/01/2016 1,255.90p 1,286.36p 1,255.90p 1,272.60p 91982
07/01/2016 1,295.21p 1,295.21p 1,262.78p 1,271.62p 161406
06/01/2016 1,304.05p 1,315.84p 1,287.34p 1,293.24p 181320
05/01/2016 1,330.58p 1,344.34p 1,310.93p 1,310.93p 111089
04/01/2016 1,348.27p 1,353.30p 1,316.83p 1,317.81p 79848
31/12/2015 1,364.00p 1,379.72p 1,332.31p 1,366.94p 142761
30/12/2015 1,339.43p 1,362.03p 1,328.81p 1,356.13p 88765
29/12/2015 1,356.13p 1,361.05p 1,347.29p 1,358.10p 202350
24/12/2015 1,349.25p 1,361.05p 1,341.90p 1,358.10p 43755
23/12/2015 1,312.89p 1,360.06p 1,310.93p 1,350.24p 139952
22/12/2015 1,334.51p 1,341.39p 1,320.76p 1,325.67p 124297
21/12/2015 1,321.74p 1,344.34p 1,321.74p 1,326.65p 187781
18/12/2015 1,319.77p 1,336.48p 1,319.77p 1,327.64p 158829
17/12/2015 1,310.93p 1,328.62p 1,310.93p 1,323.70p 157543
16/12/2015 1,276.53p 1,309.79p 1,276.36p 1,306.02p 126711
15/12/2015 1,228.38p 1,280.74p 1,228.38p 1,272.60p 114425
14/12/2015 1,281.45p 1,281.45p 1,245.24p 1,263.76p 134907
11/12/2015 1,300.12p 1,300.12p 1,271.62p 1,273.59p 107805
10/12/2015 1,274.57p 1,287.34p 1,263.76p 1,275.55p 106943
09/12/2015 1,269.66p 1,293.24p 1,264.74p 1,281.45p 131628
08/12/2015 1,294.22p 1,300.87p 1,267.69p 1,269.66p 101106
07/12/2015 1,307.00p 1,315.84p 1,291.27p 1,294.22p 161450
04/12/2015 1,308.96p 1,334.51p 1,305.47p 1,314.86p 84187
03/12/2015 1,330.58p 1,336.48p 1,305.03p 1,311.91p 151681
02/12/2015 1,327.64p 1,336.48p 1,317.81p 1,328.62p 93582
01/12/2015 1,329.60p 1,338.44p 1,326.65p 1,326.65p 112981
30/11/2015 1,273.59p 1,335.91p 1,273.59p 1,330.58p 193438
27/11/2015 1,264.74p 1,302.08p 1,261.20p 1,298.15p 345661
26/11/2015 1,248.04p 1,265.72p 1,239.19p 1,264.74p 123093
25/11/2015 1,247.05p 1,250.00p 1,242.26p 1,246.07p 398811
24/11/2015 1,248.04p 1,248.04p 1,231.33p 1,241.16p 83227
23/11/2015 1,245.09p 1,258.85p 1,239.19p 1,248.04p 171621
20/11/2015 1,267.69p 1,279.84p 1,240.68p 1,257.86p 134596
19/11/2015 1,284.40p 1,284.40p 1,266.71p 1,274.57p 132218
18/11/2015 1,264.74p 1,281.45p 1,259.83p 1,275.55p 147260
17/11/2015 1,264.74p 1,281.45p 1,257.60p 1,263.76p 295678
16/11/2015 1,261.79p 1,287.34p 1,254.91p 1,259.83p 186741
13/11/2015 1,291.27p 1,294.08p 1,272.60p 1,281.45p 200358
12/11/2015 1,297.17p 1,311.91p 1,275.55p 1,286.36p 386086
11/11/2015 1,304.05p 1,313.44p 1,296.93p 1,301.10p 108167
10/11/2015 1,321.74p 1,321.74p 1,297.91p 1,307.00p 386446
09/11/2015 1,324.69p 1,330.58p 1,299.14p 1,301.10p 137949
06/11/2015 1,328.62p 1,339.43p 1,317.93p 1,326.65p 272807
05/11/2015 1,339.43p 1,339.97p 1,317.81p 1,321.74p 85947
04/11/2015 1,355.15p 1,355.15p 1,325.67p 1,332.55p 82744
03/11/2015 1,351.22p 1,352.20p 1,341.39p 1,346.31p 295561
02/11/2015 1,356.13p 1,374.80p 1,346.31p 1,346.31p 126937
30/10/2015 1,357.12p 1,370.87p 1,350.48p 1,353.19p 142813
29/10/2015 1,358.10p 1,359.85p 1,342.38p 1,354.17p 131596
28/10/2015 1,363.01p 1,363.01p 1,350.24p 1,351.22p 99099
27/10/2015 1,378.74p 1,378.74p 1,349.25p 1,358.10p 200135
26/10/2015 1,384.63p 1,387.17p 1,365.96p 1,370.87p 80128
23/10/2015 1,373.82p 1,393.48p 1,371.86p 1,380.70p 106157
22/10/2015 1,365.96p 1,369.89p 1,349.25p 1,364.00p 59024
21/10/2015 1,370.87p 1,379.72p 1,363.01p 1,370.87p 81221
20/10/2015 1,360.06p 1,368.91p 1,360.06p 1,365.96p 104213
19/10/2015 1,341.39p 1,362.03p 1,339.43p 1,355.15p 113496
16/10/2015 1,370.87p 1,379.44p 1,341.39p 1,346.31p 127530
15/10/2015 1,362.03p 1,370.87p 1,356.13p 1,370.87p 74779
14/10/2015 1,374.80p 1,377.28p 1,354.14p 1,362.03p 98164
13/10/2015 1,384.63p 1,393.48p 1,371.37p 1,376.77p 132621
12/10/2015 1,364.00p 1,391.51p 1,363.01p 1,385.61p 148620
09/10/2015 1,368.91p 1,377.75p 1,360.06p 1,369.89p 113213
08/10/2015 1,367.93p 1,374.80p 1,349.99p 1,366.94p 86899
07/10/2015 1,364.98p 1,388.56p 1,355.15p 1,364.00p 152358
06/10/2015 1,372.84p 1,372.84p 1,358.10p 1,366.94p 94742
05/10/2015 1,354.17p 1,382.18p 1,334.38p 1,367.93p 273102
02/10/2015 1,337.46p 1,346.31p 1,314.86p 1,327.64p 124002
01/10/2015 1,344.34p 1,346.31p 1,321.74p 1,325.67p 211566
30/09/2015 1,344.34p 1,346.31p 1,315.84p 1,326.65p 114892
29/09/2015 1,326.65p 1,341.39p 1,317.81p 1,323.70p 157059
28/09/2015 1,372.84p 1,372.84p 1,338.44p 1,340.41p 137474
25/09/2015 1,335.50p 1,375.26p 1,335.50p 1,366.94p 194453
24/09/2015 1,336.48p 1,341.39p 1,317.81p 1,332.55p 196411
23/09/2015 1,373.82p 1,388.27p 1,352.20p 1,364.00p 468831
22/09/2015 1,415.10p 1,415.10p 1,375.79p 1,378.74p 173608
21/09/2015 1,364.98p 1,415.10p 1,357.12p 1,410.18p 257622
18/09/2015 1,404.29p 1,404.29p 1,349.25p 1,356.13p 387081

*Close Price adjusted for both dividends and splits