Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/03/2012 925.04p 948.80p 917.97p 947.03p 76544
23/03/2012 934.47p 956.87p 901.88p 925.83p 201408
22/03/2012 944.67p 955.43p 921.90p 939.96p 133365
21/03/2012 961.95p 968.23p 943.89p 944.67p 111705
20/03/2012 960.38p 970.59p 948.60p 956.45p 93264
19/03/2012 947.81p 981.58p 937.61p 961.16p 203944
16/03/2012 952.53p 967.23p 945.13p 946.24p 142931
15/03/2012 967.45p 972.68p 942.32p 947.03p 235822
14/03/2012 989.43p 989.43p 960.32p 964.31p 105513
13/03/2012 969.02p 978.73p 960.38p 974.51p 116768
12/03/2012 958.81p 969.68p 954.88p 968.23p 70612
09/03/2012 950.17p 971.37p 950.17p 966.66p 102376
08/03/2012 945.46p 975.23p 942.32p 954.10p 96486
07/03/2012 926.61p 947.03p 926.61p 938.39p 129909
06/03/2012 943.89p 952.53p 919.55p 928.97p 208857
05/03/2012 947.81p 960.21p 925.04p 947.03p 155421
02/03/2012 975.30p 983.15p 946.24p 953.31p 157580
01/03/2012 965.09p 980.80p 957.24p 978.44p 84286
29/02/2012 1,002.00p 1,014.21p 961.16p 969.80p 194646
28/02/2012 1,044.40p 1,048.71p 1,007.65p 1,020.84p 220643
27/02/2012 1,023.20p 1,048.33p 1,000.43p 1,035.76p 186243
24/02/2012 1,064.82p 1,067.49p 1,009.85p 1,019.27p 187514
23/02/2012 1,133.14p 1,133.14p 1,035.76p 1,047.54p 251101
22/02/2012 1,136.28p 1,169.26p 1,136.28p 1,169.26p 79878
21/02/2012 1,144.92p 1,153.55p 1,137.49p 1,140.20p 28474
20/02/2012 1,102.51p 1,166.90p 1,102.51p 1,155.12p 50167
17/02/2012 1,124.50p 1,133.14p 1,113.51p 1,131.57p 19895
16/02/2012 1,124.50p 1,126.07p 1,110.36p 1,124.50p 16989
15/02/2012 1,142.56p 1,142.56p 1,114.29p 1,126.86p 48395
14/02/2012 1,141.78p 1,142.56p 1,116.65p 1,134.71p 50235
13/02/2012 1,146.49p 1,159.84p 1,129.18p 1,147.27p 56549
10/02/2012 1,096.23p 1,144.92p 1,096.23p 1,144.92p 92180
09/02/2012 1,129.21p 1,129.21p 1,114.01p 1,125.28p 45534
08/02/2012 1,137.85p 1,137.85p 1,104.87p 1,112.72p 60772
07/02/2012 1,109.58p 1,122.14p 1,107.22p 1,118.22p 48596
06/02/2012 1,092.30p 1,121.58p 1,092.30p 1,111.93p 46363
03/02/2012 1,088.38p 1,108.79p 1,064.62p 1,097.80p 66302
02/02/2012 1,089.16p 1,104.87p 1,078.95p 1,088.38p 57756
01/02/2012 1,055.40p 1,092.41p 1,042.05p 1,092.30p 71878
31/01/2012 1,055.40p 1,076.60p 1,040.04p 1,052.25p 74952
30/01/2012 1,078.17p 1,086.81p 1,046.76p 1,064.03p 33918
27/01/2012 1,066.39p 1,097.01p 1,066.39p 1,086.81p 66942
26/01/2012 1,054.61p 1,077.38p 1,047.82p 1,067.96p 201551
25/01/2012 1,071.10p 1,094.66p 1,049.90p 1,056.18p 45861
24/01/2012 1,071.89p 1,090.84p 1,050.10p 1,072.67p 128548
23/01/2012 1,086.02p 1,086.81p 1,065.02p 1,078.95p 50387
20/01/2012 1,081.31p 1,090.30p 1,071.10p 1,071.10p 66534
19/01/2012 1,083.67p 1,094.27p 1,072.67p 1,083.67p 92473
18/01/2012 1,106.44p 1,108.79p 1,087.59p 1,087.59p 39994
17/01/2012 1,099.37p 1,112.72p 1,085.12p 1,100.16p 32290
16/01/2012 1,109.58p 1,109.58p 1,086.02p 1,091.52p 51066
13/01/2012 1,082.88p 1,104.87p 1,082.88p 1,099.37p 37456
12/01/2012 1,071.89p 1,103.30p 1,064.03p 1,102.51p 36476
11/01/2012 1,084.45p 1,090.73p 1,066.80p 1,084.45p 61833
10/01/2012 1,129.21p 1,129.21p 1,081.31p 1,090.73p 109778
09/01/2012 1,099.37p 1,131.57p 1,099.29p 1,115.08p 55337
06/01/2012 1,100.94p 1,111.15p 1,090.73p 1,101.73p 52983
05/01/2012 1,116.65p 1,116.65p 1,093.87p 1,095.44p 38721
04/01/2012 1,097.01p 1,136.28p 1,097.01p 1,106.44p 47383
03/01/2012 1,078.95p 1,121.36p 1,056.97p 1,103.30p 133128
30/12/2011 1,060.89p 1,067.96p 1,051.45p 1,067.96p 9163
29/12/2011 1,038.12p 1,076.60p 1,035.76p 1,068.75p 22136
28/12/2011 1,042.83p 1,060.11p 1,025.56p 1,060.11p 43853
23/12/2011 1,064.82p 1,088.38p 1,035.76p 1,046.76p 19586
22/12/2011 1,045.19p 1,064.82p 1,041.10p 1,064.82p 16350
21/12/2011 1,055.40p 1,070.32p 1,044.40p 1,047.54p 29469
20/12/2011 1,034.19p 1,060.11p 1,034.19p 1,056.18p 51280
19/12/2011 1,011.42p 1,063.25p 1,010.64p 1,043.62p 69797
16/12/2011 1,050.68p 1,050.68p 1,022.41p 1,022.41p 41311
15/12/2011 1,010.64p 1,037.33p 1,010.64p 1,036.55p 54536
14/12/2011 1,033.41p 1,057.75p 1,010.64p 1,014.56p 52005
13/12/2011 1,053.83p 1,058.54p 1,035.76p 1,038.12p 22721
12/12/2011 1,056.97p 1,077.38p 1,051.47p 1,053.83p 31812
09/12/2011 1,089.16p 1,092.70p 1,069.53p 1,075.81p 38944
08/12/2011 1,111.15p 1,111.15p 1,073.46p 1,077.38p 51096
07/12/2011 1,114.29p 1,121.12p 1,096.48p 1,109.58p 33421
06/12/2011 1,108.01p 1,118.22p 1,102.51p 1,113.51p 20281
05/12/2011 1,139.42p 1,163.84p 1,114.29p 1,122.14p 50068
02/12/2011 1,129.21p 1,148.06p 1,115.53p 1,144.92p 81005
01/12/2011 1,117.43p 1,138.63p 1,115.08p 1,126.86p 142421
30/11/2011 1,078.95p 1,115.86p 1,070.32p 1,111.15p 133705
29/11/2011 1,097.01p 1,109.58p 1,074.24p 1,087.59p 50133
28/11/2011 1,011.42p 1,089.95p 1,011.42p 1,074.24p 44360
25/11/2011 997.29p 1,010.64p 984.72p 1,010.64p 40619
24/11/2011 1,011.42p 1,017.73p 982.34p 1,005.14p 59354
23/11/2011 1,028.70p 1,028.70p 999.05p 1,004.35p 40688
22/11/2011 1,037.33p 1,049.90p 1,025.56p 1,036.55p 36729
21/11/2011 1,066.39p 1,066.39p 1,027.91p 1,038.12p 35928
18/11/2011 1,067.96p 1,090.73p 1,052.53p 1,078.17p 14559
17/11/2011 1,104.87p 1,125.28p 1,097.80p 1,097.80p 47197
16/11/2011 1,076.60p 1,122.93p 1,076.60p 1,115.08p 77697
15/11/2011 1,067.96p 1,089.16p 1,061.68p 1,089.16p 89912
14/11/2011 1,120.57p 1,126.07p 1,072.67p 1,097.01p 39093
11/11/2011 1,132.35p 1,140.99p 1,105.65p 1,110.36p 49363
10/11/2011 1,115.86p 1,149.63p 1,115.08p 1,137.06p 47099
09/11/2011 1,137.85p 1,164.55p 1,110.36p 1,133.14p 82957
08/11/2011 1,093.87p 1,136.28p 1,093.87p 1,126.86p 32213
07/11/2011 1,091.52p 1,115.08p 1,066.39p 1,105.65p 33235
04/11/2011 1,124.50p 1,124.50p 1,095.44p 1,109.58p 18678
03/11/2011 1,093.09p 1,116.65p 1,093.09p 1,116.65p 49723
02/11/2011 1,085.24p 1,115.86p 1,059.32p 1,111.15p 35219
01/11/2011 1,082.88p 1,097.67p 1,071.89p 1,081.31p 42517
31/10/2011 1,111.93p 1,116.65p 1,095.35p 1,105.65p 27214
28/10/2011 1,133.14p 1,140.99p 1,105.65p 1,115.86p 63991
27/10/2011 1,136.28p 1,148.84p 1,117.43p 1,134.71p 64953
26/10/2011 1,100.16p 1,122.93p 1,087.59p 1,122.93p 59961
25/10/2011 1,109.58p 1,113.51p 1,091.52p 1,107.22p 34083
24/10/2011 1,082.09p 1,121.36p 1,075.81p 1,119.79p 58145
21/10/2011 1,082.09p 1,098.59p 1,054.36p 1,079.74p 47625
20/10/2011 1,067.96p 1,105.65p 1,066.39p 1,072.67p 142253
19/10/2011 1,078.17p 1,099.37p 1,071.43p 1,076.60p 161861
18/10/2011 1,067.96p 1,089.16p 1,066.39p 1,077.38p 41017
17/10/2011 1,082.88p 1,093.09p 1,056.97p 1,072.67p 71913
14/10/2011 1,073.46p 1,082.09p 1,048.33p 1,080.52p 27588
13/10/2011 1,052.25p 1,081.31p 1,052.25p 1,081.31p 43761
12/10/2011 1,050.68p 1,064.82p 1,035.76p 1,061.68p 97200
11/10/2011 1,046.76p 1,069.53p 1,041.42p 1,058.54p 43156
10/10/2011 1,040.48p 1,055.40p 1,027.91p 1,055.40p 52980
07/10/2011 1,042.83p 1,042.83p 1,020.84p 1,038.91p 33570
06/10/2011 1,025.56p 1,050.68p 1,009.07p 1,031.05p 141003
05/10/2011 1,001.21p 1,017.70p 969.96p 1,013.78p 223495
04/10/2011 974.51p 988.65p 961.95p 979.23p 58964
03/10/2011 973.73p 993.03p 972.14p 988.65p 36627
30/09/2011 1,004.35p 1,004.35p 978.44p 993.36p 118149
29/09/2011 1,002.78p 1,010.78p 988.65p 1,005.14p 33382
28/09/2011 994.93p 1,005.14p 990.22p 1,004.35p 89791
27/09/2011 976.08p 1,011.42p 976.08p 999.64p 222832
26/09/2011 963.52p 1,004.35p 958.81p 980.01p 158422
23/09/2011 958.81p 980.01p 947.03p 961.16p 94115
22/09/2011 960.38p 994.93p 955.17p 969.02p 483911
21/09/2011 967.45p 982.37p 960.90p 973.73p 230559
20/09/2011 969.02p 1,009.07p 954.10p 987.86p 199032
19/09/2011 968.23p 988.65p 950.17p 966.66p 63705
16/09/2011 935.25p 983.94p 927.40p 983.94p 161715
15/09/2011 892.06p 949.39p 882.64p 933.68p 382482
14/09/2011 879.50p 883.42p 864.58p 882.64p 37087
13/09/2011 886.56p 892.06p 871.64p 877.93p 28508
12/09/2011 886.56p 892.06p 883.42p 884.99p 16844
09/09/2011 916.40p 925.83p 887.35p 890.49p 75178
08/09/2011 933.68p 939.33p 906.20p 926.61p 21658
07/09/2011 914.83p 939.96p 901.87p 925.83p 16331
06/09/2011 903.05p 916.19p 881.07p 892.06p 40993
05/09/2011 942.32p 961.95p 893.14p 901.48p 66488
02/09/2011 966.66p 978.44p 947.55p 961.95p 19419
01/09/2011 976.08p 976.08p 951.74p 969.80p 34382
31/08/2011 957.24p 976.08p 956.45p 976.08p 37324
30/08/2011 951.74p 965.09p 946.24p 950.17p 35285
26/08/2011 944.67p 950.17p 922.69p 947.81p 13338
25/08/2011 947.03p 965.09p 935.25p 943.89p 22599
24/08/2011 912.48p 940.75p 909.34p 936.82p 21580
23/08/2011 936.04p 936.82p 914.05p 914.05p 26648
22/08/2011 852.01p 936.82p 852.01p 926.61p 38055
19/08/2011 876.36p 906.98p 832.89p 882.64p 85962
18/08/2011 928.18p 939.18p 882.64p 882.64p 33559
17/08/2011 936.82p 954.10p 919.55p 935.25p 27244
16/08/2011 939.18p 947.44p 921.81p 933.68p 30558
15/08/2011 966.66p 978.60p 947.41p 950.17p 35526
12/08/2011 910.12p 970.59p 898.32p 943.89p 62024
11/08/2011 900.70p 918.31p 866.15p 895.20p 62262
10/08/2011 871.64p 894.31p 859.86p 883.42p 89609
09/08/2011 863.01p 873.21p 811.96p 861.44p 65710
08/08/2011 902.27p 918.76p 829.24p 863.79p 97474
05/08/2011 951.74p 971.37p 894.26p 906.20p 101275
04/08/2011 983.15p 1,007.49p 967.45p 971.37p 40908
03/08/2011 1,001.21p 1,055.03p 958.81p 980.80p 28939
02/08/2011 1,032.62p 1,035.76p 987.60p 1,005.14p 52263
01/08/2011 1,060.89p 1,064.03p 1,024.77p 1,032.62p 39694
29/07/2011 1,033.41p 1,051.57p 1,029.48p 1,043.62p 55386
28/07/2011 1,044.40p 1,048.33p 1,023.99p 1,046.76p 60387
27/07/2011 1,052.25p 1,055.40p 1,040.48p 1,046.76p 96402
26/07/2011 1,052.25p 1,053.83p 1,045.97p 1,052.25p 34308
25/07/2011 1,040.48p 1,071.89p 1,040.48p 1,052.25p 34359
22/07/2011 1,056.97p 1,074.27p 1,027.13p 1,056.97p 23719
21/07/2011 1,060.89p 1,061.68p 1,027.72p 1,041.26p 33503
20/07/2011 1,064.03p 1,067.17p 1,040.48p 1,049.11p 29007
19/07/2011 1,047.54p 1,065.60p 1,016.92p 1,052.25p 185708
18/07/2011 1,053.83p 1,053.83p 1,023.20p 1,038.12p 34959
15/07/2011 1,051.47p 1,079.74p 1,045.19p 1,056.18p 47804
14/07/2011 1,052.25p 1,061.68p 1,047.54p 1,059.32p 41465
13/07/2011 1,098.59p 1,099.37p 1,067.96p 1,071.89p 35906
12/07/2011 1,077.38p 1,103.30p 1,070.32p 1,100.94p 57104
11/07/2011 1,100.94p 1,106.96p 1,090.09p 1,097.80p 48628
08/07/2011 1,107.22p 1,109.58p 1,100.94p 1,100.94p 14953
07/07/2011 1,099.37p 1,121.36p 1,097.01p 1,108.01p 33196
06/07/2011 1,082.09p 1,103.30p 1,082.09p 1,101.73p 86358
05/07/2011 1,078.95p 1,098.59p 1,078.95p 1,098.59p 22210
04/07/2011 1,070.32p 1,086.91p 1,070.32p 1,086.81p 23376
01/07/2011 1,079.74p 1,087.26p 1,071.10p 1,082.88p 47015
30/06/2011 1,060.11p 1,076.60p 1,037.33p 1,067.96p 72027
29/06/2011 1,045.19p 1,062.99p 1,034.98p 1,038.12p 21400
28/06/2011 1,051.47p 1,051.47p 1,034.19p 1,041.26p 27754
27/06/2011 1,032.62p 1,049.90p 1,030.27p 1,038.91p 37288
24/06/2011 1,034.19p 1,048.33p 1,032.62p 1,035.76p 38959
23/06/2011 1,024.77p 1,039.69p 1,024.77p 1,031.05p 38288
22/06/2011 1,054.61p 1,057.75p 1,034.19p 1,041.26p 15616
21/06/2011 1,071.89p 1,071.89p 1,034.98p 1,046.76p 82888
20/06/2011 1,064.03p 1,085.75p 1,026.34p 1,075.81p 61657
17/06/2011 1,025.56p 1,087.59p 1,020.84p 1,087.59p 127338
16/06/2011 1,023.20p 1,036.55p 1,014.56p 1,025.56p 47578
15/06/2011 1,028.70p 1,036.55p 1,020.84p 1,024.77p 23495

*Close Price adjusted for both dividends and splits