Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/08/2014 1,342.02p 1,361.65p 1,340.45p 1,342.80p 106252
11/08/2014 1,309.04p 1,360.16p 1,309.04p 1,353.01p 46566
08/08/2014 1,305.90p 1,337.31p 1,305.90p 1,332.59p 43629
07/08/2014 1,320.82p 1,340.45p 1,312.18p 1,324.74p 55869
06/08/2014 1,333.38p 1,333.38p 1,301.18p 1,330.24p 76304
05/08/2014 1,377.35p 1,377.35p 1,328.67p 1,333.38p 119175
04/08/2014 1,362.43p 1,373.43p 1,345.16p 1,350.66p 77362
01/08/2014 1,371.86p 1,372.64p 1,332.59p 1,356.15p 101482
31/07/2014 1,402.48p 1,402.48p 1,364.01p 1,372.64p 108096
30/07/2014 1,405.62p 1,405.62p 1,382.85p 1,389.92p 57815
29/07/2014 1,370.29p 1,410.34p 1,364.92p 1,382.85p 69664
28/07/2014 1,392.27p 1,414.26p 1,365.18p 1,374.21p 62249
25/07/2014 1,385.99p 1,428.33p 1,384.42p 1,393.06p 167099
24/07/2014 1,412.69p 1,412.69p 1,373.43p 1,385.21p 49885
23/07/2014 1,389.92p 1,396.20p 1,376.57p 1,377.35p 86544
22/07/2014 1,378.14p 1,399.34p 1,378.14p 1,386.78p 92594
21/07/2014 1,383.64p 1,390.70p 1,360.08p 1,387.56p 85338
18/07/2014 1,396.20p 1,399.34p 1,373.43p 1,385.21p 72649
17/07/2014 1,397.77p 1,398.56p 1,367.15p 1,382.07p 75287
16/07/2014 1,403.27p 1,418.19p 1,385.99p 1,389.92p 76265
15/07/2014 1,391.49p 1,412.69p 1,380.60p 1,385.99p 70565
14/07/2014 1,410.34p 1,446.46p 1,399.34p 1,407.19p 92655
11/07/2014 1,333.38p 1,418.97p 1,333.38p 1,408.77p 118476
10/07/2014 1,392.27p 1,392.27p 1,330.08p 1,346.73p 94973
09/07/2014 1,369.50p 1,393.06p 1,349.87p 1,371.07p 67940
08/07/2014 1,412.69p 1,419.37p 1,370.29p 1,393.06p 111527
07/07/2014 1,454.31p 1,460.67p 1,414.26p 1,420.54p 68470
04/07/2014 1,437.82p 1,458.24p 1,430.44p 1,450.38p 137588
03/07/2014 1,481.01p 1,481.01p 1,433.89p 1,440.96p 105856
02/07/2014 1,413.48p 1,478.65p 1,392.90p 1,452.74p 224550
01/07/2014 1,381.28p 1,407.19p 1,372.41p 1,400.13p 83601
30/06/2014 1,385.99p 1,394.63p 1,366.36p 1,393.85p 126389
27/06/2014 1,369.50p 1,388.35p 1,366.36p 1,385.21p 82441
26/06/2014 1,364.01p 1,385.11p 1,354.58p 1,366.36p 112953
25/06/2014 1,369.50p 1,371.86p 1,331.02p 1,371.86p 93981
24/06/2014 1,353.80p 1,370.29p 1,327.10p 1,359.29p 94499
23/06/2014 1,368.72p 1,374.53p 1,352.23p 1,355.37p 67584
20/06/2014 1,320.82p 1,377.35p 1,311.42p 1,377.35p 151993
19/06/2014 1,388.35p 1,388.35p 1,314.53p 1,316.10p 93048
18/06/2014 1,343.59p 1,362.43p 1,320.03p 1,360.86p 83983
17/06/2014 1,362.43p 1,383.72p 1,322.39p 1,334.95p 95756
16/06/2014 1,381.28p 1,381.28p 1,345.16p 1,363.22p 91243
13/06/2014 1,381.28p 1,385.99p 1,350.66p 1,369.50p 47033
12/06/2014 1,400.13p 1,402.48p 1,376.57p 1,385.99p 59532
11/06/2014 1,385.99p 1,387.56p 1,350.66p 1,380.50p 50468
10/06/2014 1,374.21p 1,386.78p 1,363.05p 1,380.50p 42021
09/06/2014 1,395.42p 1,396.99p 1,360.08p 1,376.57p 33168
06/06/2014 1,362.43p 1,390.70p 1,353.80p 1,387.56p 82964
05/06/2014 1,349.09p 1,363.53p 1,326.31p 1,353.80p 63534
04/06/2014 1,327.88p 1,349.87p 1,322.29p 1,349.09p 59460
03/06/2014 1,364.01p 1,371.07p 1,320.82p 1,335.74p 88039
02/06/2014 1,332.59p 1,360.08p 1,332.59p 1,357.72p 93032
30/05/2014 1,312.18p 1,370.78p 1,312.18p 1,333.38p 136992
29/05/2014 1,336.52p 1,345.16p 1,328.67p 1,331.02p 47999
28/05/2014 1,272.13p 1,345.16p 1,272.13p 1,342.80p 120399
27/05/2014 1,242.29p 1,293.35p 1,242.29p 1,279.20p 107971
23/05/2014 1,276.06p 1,289.66p 1,242.81p 1,269.77p 164711
22/05/2014 1,275.27p 1,297.26p 1,254.07p 1,268.20p 90815
21/05/2014 1,286.26p 1,296.47p 1,271.34p 1,278.41p 68512
20/05/2014 1,280.77p 1,306.68p 1,276.06p 1,283.91p 62505
19/05/2014 1,309.04p 1,318.46p 1,284.69p 1,286.26p 72777
16/05/2014 1,314.53p 1,326.31p 1,276.06p 1,315.32p 189711
15/05/2014 1,327.10p 1,365.58p 1,292.55p 1,316.10p 234716
14/05/2014 1,292.55p 1,299.61p 1,281.05p 1,292.55p 30925
13/05/2014 1,311.39p 1,311.39p 1,279.98p 1,293.33p 83798
12/05/2014 1,279.20p 1,298.34p 1,273.90p 1,287.83p 55165
09/05/2014 1,293.33p 1,298.83p 1,277.82p 1,295.69p 42485
08/05/2014 1,271.34p 1,296.47p 1,270.56p 1,293.33p 77005
07/05/2014 1,287.83p 1,304.32p 1,268.99p 1,276.06p 49902
06/05/2014 1,320.82p 1,336.13p 1,290.98p 1,295.69p 50557
02/05/2014 1,305.11p 1,325.92p 1,304.32p 1,317.67p 36290
01/05/2014 1,290.19p 1,325.53p 1,282.34p 1,305.90p 50984
30/04/2014 1,316.10p 1,322.43p 1,298.04p 1,305.90p 55683
29/04/2014 1,331.02p 1,339.97p 1,306.42p 1,322.39p 66803
28/04/2014 1,334.95p 1,354.85p 1,317.23p 1,330.24p 58905
25/04/2014 1,359.29p 1,385.21p 1,337.70p 1,339.66p 72071
24/04/2014 1,364.01p 1,372.64p 1,334.95p 1,358.51p 61689
23/04/2014 1,381.28p 1,381.28p 1,333.38p 1,337.31p 49890
22/04/2014 1,353.01p 1,378.14p 1,347.51p 1,375.00p 95375
17/04/2014 1,334.95p 1,364.01p 1,332.97p 1,353.80p 77294
16/04/2014 1,313.75p 1,346.73p 1,307.47p 1,344.37p 62515
15/04/2014 1,319.24p 1,339.66p 1,307.47p 1,314.53p 83638
14/04/2014 1,338.09p 1,344.37p 1,300.08p 1,324.74p 95190
11/04/2014 1,346.73p 1,356.15p 1,312.18p 1,335.74p 64369
10/04/2014 1,362.43p 1,378.56p 1,341.23p 1,356.15p 70609
09/04/2014 1,353.01p 1,364.01p 1,339.66p 1,355.37p 56600
08/04/2014 1,356.15p 1,364.01p 1,319.24p 1,339.66p 200923
07/04/2014 1,339.66p 1,369.50p 1,339.66p 1,356.15p 98740
04/04/2014 1,342.02p 1,383.50p 1,330.93p 1,366.36p 210418
03/04/2014 1,304.32p 1,340.45p 1,304.32p 1,334.95p 88152
02/04/2014 1,329.45p 1,336.52p 1,315.32p 1,327.10p 76242
01/04/2014 1,325.53p 1,331.81p 1,298.83p 1,329.45p 106576
31/03/2014 1,265.85p 1,313.75p 1,265.85p 1,298.83p 80566
28/03/2014 1,281.55p 1,309.04p 1,261.14p 1,293.33p 150410
27/03/2014 1,263.49p 1,271.34p 1,247.00p 1,261.14p 86391
26/03/2014 1,284.69p 1,290.19p 1,260.35p 1,260.35p 127594
25/03/2014 1,283.91p 1,300.40p 1,276.06p 1,283.12p 95682
24/03/2014 1,294.12p 1,313.62p 1,264.28p 1,273.70p 108304
21/03/2014 1,339.66p 1,339.66p 1,285.48p 1,285.48p 195544
20/03/2014 1,350.66p 1,350.66p 1,325.53p 1,331.02p 80550
19/03/2014 1,356.94p 1,367.15p 1,338.88p 1,344.37p 67449
18/03/2014 1,332.59p 1,350.66p 1,331.02p 1,344.37p 110182
17/03/2014 1,295.69p 1,357.72p 1,289.03p 1,336.52p 298026
14/03/2014 1,311.39p 1,337.31p 1,300.40p 1,320.03p 92899
13/03/2014 1,335.74p 1,346.51p 1,320.50p 1,330.24p 279423
12/03/2014 1,378.93p 1,378.93p 1,338.09p 1,338.09p 119926
11/03/2014 1,428.40p 1,428.40p 1,349.39p 1,371.07p 112381
10/03/2014 1,463.73p 1,463.73p 1,407.98p 1,411.91p 63068
07/03/2014 1,452.74p 1,464.52p 1,438.61p 1,440.18p 179133
06/03/2014 1,472.37p 1,472.37p 1,448.03p 1,452.74p 344573
05/03/2014 1,444.10p 1,470.80p 1,438.22p 1,463.73p 183329
04/03/2014 1,461.38p 1,474.73p 1,446.55p 1,461.38p 258421
03/03/2014 1,451.95p 1,485.72p 1,431.69p 1,453.53p 92319
28/02/2014 1,418.19p 1,494.36p 1,418.19p 1,485.72p 164460
27/02/2014 1,413.48p 1,470.02p 1,361.41p 1,424.47p 208531
26/02/2014 1,446.46p 1,446.46p 1,428.40p 1,432.32p 48379
25/02/2014 1,443.32p 1,451.95p 1,426.40p 1,441.75p 127630
24/02/2014 1,452.74p 1,455.10p 1,433.11p 1,451.95p 64283
21/02/2014 1,455.88p 1,458.24p 1,434.68p 1,448.03p 56851
20/02/2014 1,433.11p 1,455.10p 1,433.11p 1,444.89p 43280
19/02/2014 1,450.38p 1,462.95p 1,446.46p 1,448.81p 84883
18/02/2014 1,460.59p 1,470.02p 1,448.81p 1,456.67p 86792
17/02/2014 1,431.54p 1,470.80p 1,431.54p 1,460.59p 102769
14/02/2014 1,438.61p 1,459.81p 1,436.25p 1,438.61p 56120
13/02/2014 1,441.75p 1,457.45p 1,429.18p 1,448.03p 37389
12/02/2014 1,454.31p 1,470.02p 1,447.41p 1,452.74p 54154
11/02/2014 1,473.16p 1,478.47p 1,435.23p 1,454.31p 57378
10/02/2014 1,462.95p 1,475.79p 1,450.35p 1,456.67p 82879
07/02/2014 1,448.03p 1,476.30p 1,448.03p 1,472.37p 76816
06/02/2014 1,477.08p 1,484.45p 1,438.61p 1,448.03p 54300
05/02/2014 1,432.32p 1,465.42p 1,432.32p 1,448.81p 46535
04/02/2014 1,460.59p 1,471.59p 1,436.25p 1,440.96p 82997
03/02/2014 1,470.80p 1,485.26p 1,458.24p 1,468.45p 79414
31/01/2014 1,507.71p 1,507.71p 1,458.16p 1,477.08p 46975
30/01/2014 1,458.24p 1,478.65p 1,432.51p 1,470.02p 46415
29/01/2014 1,467.66p 1,480.50p 1,452.74p 1,458.24p 70008
28/01/2014 1,448.81p 1,461.38p 1,398.75p 1,452.74p 57447
27/01/2014 1,434.68p 1,434.68p 1,394.75p 1,415.05p 88003
24/01/2014 1,489.65p 1,502.89p 1,433.89p 1,442.53p 89689
23/01/2014 1,474.73p 1,504.95p 1,474.73p 1,495.14p 51663
22/01/2014 1,459.81p 1,504.94p 1,459.81p 1,488.08p 49912
21/01/2014 1,480.22p 1,517.92p 1,468.60p 1,495.93p 40111
20/01/2014 1,497.50p 1,514.78p 1,497.50p 1,514.78p 43836
17/01/2014 1,487.29p 1,522.39p 1,487.29p 1,513.21p 131436
16/01/2014 1,522.63p 1,522.63p 1,494.48p 1,513.99p 82331
15/01/2014 1,523.41p 1,523.41p 1,499.31p 1,522.63p 53388
14/01/2014 1,503.00p 1,522.63p 1,496.71p 1,522.63p 68935
13/01/2014 1,492.00p 1,525.77p 1,484.15p 1,517.13p 112497
10/01/2014 1,476.30p 1,494.36p 1,469.62p 1,494.36p 102756
09/01/2014 1,470.80p 1,476.30p 1,462.62p 1,476.30p 61049
08/01/2014 1,462.95p 1,481.01p 1,456.67p 1,466.87p 65975
07/01/2014 1,429.97p 1,462.95p 1,429.18p 1,459.02p 74817
06/01/2014 1,440.96p 1,440.96p 1,426.39p 1,433.89p 45788
03/01/2014 1,429.97p 1,440.96p 1,420.54p 1,440.96p 67176
02/01/2014 1,451.95p 1,451.95p 1,423.96p 1,433.89p 50587
31/12/2013 1,437.03p 1,440.96p 1,411.07p 1,440.96p 22853
30/12/2013 1,424.47p 1,442.53p 1,417.98p 1,437.03p 68316
27/12/2013 1,443.32p 1,443.32p 1,426.83p 1,431.54p 55888
24/12/2013 1,428.40p 1,441.75p 1,406.84p 1,427.61p 23328
23/12/2013 1,443.32p 1,444.89p 1,423.69p 1,423.69p 77639
20/12/2013 1,430.75p 1,445.36p 1,424.47p 1,433.11p 165514
19/12/2013 1,440.96p 1,444.89p 1,410.92p 1,434.68p 145422
18/12/2013 1,450.38p 1,457.45p 1,430.75p 1,430.75p 91561
17/12/2013 1,432.32p 1,454.31p 1,407.19p 1,448.81p 112531
16/12/2013 1,449.60p 1,449.60p 1,393.85p 1,428.40p 53960
13/12/2013 1,404.84p 1,413.48p 1,393.85p 1,393.85p 47480
12/12/2013 1,413.48p 1,426.83p 1,405.62p 1,407.19p 103436
11/12/2013 1,413.48p 1,434.68p 1,409.55p 1,426.83p 187932
10/12/2013 1,407.19p 1,424.06p 1,401.70p 1,415.05p 235056
09/12/2013 1,389.92p 1,411.91p 1,389.92p 1,405.62p 138151
06/12/2013 1,407.98p 1,407.98p 1,358.51p 1,391.49p 63776
05/12/2013 1,356.15p 1,375.60p 1,332.79p 1,360.08p 58049
04/12/2013 1,356.15p 1,363.81p 1,337.50p 1,361.65p 40092
03/12/2013 1,375.00p 1,385.99p 1,349.87p 1,358.51p 38256
02/12/2013 1,405.62p 1,412.37p 1,378.93p 1,385.99p 87112
29/11/2013 1,390.70p 1,401.70p 1,371.86p 1,397.77p 93447
28/11/2013 1,382.07p 1,401.70p 1,375.98p 1,394.63p 122635
27/11/2013 1,350.66p 1,382.07p 1,350.66p 1,382.07p 49290
26/11/2013 1,342.02p 1,364.01p 1,342.02p 1,352.23p 92230
25/11/2013 1,322.39p 1,344.37p 1,307.47p 1,339.66p 83391
22/11/2013 1,309.82p 1,319.24p 1,299.58p 1,314.53p 49439
21/11/2013 1,324.74p 1,327.10p 1,308.31p 1,311.39p 122622
20/11/2013 1,316.10p 1,335.74p 1,297.94p 1,327.10p 69527
19/11/2013 1,346.73p 1,346.73p 1,314.53p 1,314.53p 112440
18/11/2013 1,347.51p 1,374.21p 1,340.45p 1,346.73p 110877
15/11/2013 1,363.22p 1,363.22p 1,342.65p 1,346.73p 70129
14/11/2013 1,333.38p 1,376.57p 1,325.53p 1,349.87p 193356
13/11/2013 1,389.13p 1,419.76p 1,309.27p 1,325.53p 398701
12/11/2013 1,433.89p 1,435.46p 1,419.76p 1,419.76p 86394
11/11/2013 1,424.47p 1,447.71p 1,423.45p 1,430.75p 54937
08/11/2013 1,421.33p 1,431.54p 1,409.55p 1,425.26p 88826
07/11/2013 1,431.54p 1,458.24p 1,425.26p 1,429.18p 101297
06/11/2013 1,408.77p 1,460.59p 1,408.77p 1,436.25p 154580
05/11/2013 1,432.32p 1,443.32p 1,399.58p 1,410.34p 60898
04/11/2013 1,437.03p 1,448.81p 1,425.26p 1,435.46p 158352
01/11/2013 1,433.11p 1,451.95p 1,420.54p 1,437.03p 152922
31/10/2013 1,411.91p 1,428.40p 1,407.19p 1,420.54p 55618
30/10/2013 1,407.98p 1,422.11p 1,405.62p 1,418.19p 97045
29/10/2013 1,391.49p 1,411.12p 1,383.01p 1,411.12p 87330
28/10/2013 1,395.42p 1,411.91p 1,389.92p 1,393.06p 84270

*Close Price adjusted for both dividends and splits