Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/06/2011 1,034.19p 1,036.55p 1,016.92p 1,025.56p 35380
13/06/2011 1,036.55p 1,036.55p 993.53p 1,015.35p 24408
10/06/2011 1,012.99p 1,025.56p 1,008.28p 1,014.56p 22693
09/06/2011 1,033.41p 1,033.41p 1,013.78p 1,014.56p 33780
08/06/2011 1,046.76p 1,046.76p 1,001.21p 1,009.07p 52845
07/06/2011 1,027.13p 1,036.55p 1,012.99p 1,020.84p 50738
06/06/2011 1,028.70p 1,028.70p 1,000.43p 1,020.06p 25473
03/06/2011 1,031.84p 1,032.68p 986.87p 1,002.78p 39942
02/06/2011 997.29p 1,024.77p 989.43p 1,019.27p 61353
01/06/2011 1,039.69p 1,039.69p 998.07p 1,004.35p 33610
31/05/2011 1,006.71p 1,046.76p 1,005.92p 1,005.92p 67692
27/05/2011 1,012.99p 1,032.62p 997.29p 1,023.20p 31440
26/05/2011 1,012.99p 1,045.97p 1,012.99p 1,021.63p 40468
25/05/2011 1,059.32p 1,059.32p 1,016.18p 1,036.55p 19716
24/05/2011 1,045.97p 1,049.02p 1,018.49p 1,034.19p 48032
23/05/2011 1,049.90p 1,084.45p 1,037.33p 1,045.97p 27127
20/05/2011 1,048.33p 1,093.87p 1,048.33p 1,075.03p 27940
19/05/2011 1,075.81p 1,083.67p 1,055.63p 1,069.53p 10724
18/05/2011 1,026.34p 1,069.53p 1,026.34p 1,068.75p 19690
17/05/2011 1,092.30p 1,092.30p 1,033.41p 1,048.33p 29984
16/05/2011 1,066.39p 1,083.67p 1,055.40p 1,064.82p 82003
13/05/2011 1,111.93p 1,111.93p 1,087.59p 1,089.16p 26182
12/05/2011 1,108.79p 1,113.62p 1,098.59p 1,113.51p 23765
11/05/2011 1,103.30p 1,111.93p 1,102.51p 1,108.01p 18037
10/05/2011 1,090.73p 1,117.43p 1,071.89p 1,109.58p 31479
09/05/2011 1,091.52p 1,096.72p 1,070.32p 1,090.73p 45534
06/05/2011 1,087.59p 1,100.62p 1,078.95p 1,098.59p 70520
05/05/2011 1,075.03p 1,097.01p 1,073.08p 1,093.09p 50379
04/05/2011 1,058.54p 1,108.79p 1,058.54p 1,083.67p 42572
03/05/2011 1,042.83p 1,067.96p 1,038.09p 1,067.96p 43471
28/04/2011 1,067.96p 1,067.96p 1,034.98p 1,044.40p 93680
27/04/2011 1,059.32p 1,067.96p 1,049.90p 1,050.68p 22148
26/04/2011 1,050.68p 1,071.08p 1,050.68p 1,067.96p 38889
21/04/2011 1,053.83p 1,067.96p 1,053.83p 1,066.39p 47381
20/04/2011 1,042.83p 1,067.96p 1,016.13p 1,058.54p 46282
19/04/2011 1,037.33p 1,040.48p 1,028.70p 1,032.62p 15567
18/04/2011 1,043.62p 1,043.62p 1,016.92p 1,031.84p 27458
15/04/2011 1,047.54p 1,047.54p 1,027.13p 1,031.05p 55064
14/04/2011 1,049.90p 1,054.89p 1,032.62p 1,039.69p 40765
13/04/2011 1,042.83p 1,061.68p 1,030.59p 1,049.90p 39829
12/04/2011 1,054.61p 1,061.68p 1,027.51p 1,032.62p 20081
11/04/2011 1,037.33p 1,067.96p 1,035.76p 1,060.89p 37507
08/04/2011 1,063.25p 1,063.25p 1,032.50p 1,049.90p 17100
07/04/2011 1,052.25p 1,053.95p 1,042.05p 1,050.68p 13369
06/04/2011 1,049.11p 1,067.96p 1,046.76p 1,067.96p 22563
05/04/2011 1,067.96p 1,074.24p 1,056.18p 1,062.46p 32406
04/04/2011 1,044.40p 1,091.85p 1,026.34p 1,085.24p 86184
01/04/2011 1,015.35p 1,057.75p 996.05p 1,047.54p 74399
31/03/2011 1,036.55p 1,058.54p 1,014.56p 1,020.84p 63339
30/03/2011 1,032.62p 1,056.18p 1,025.56p 1,048.33p 24061
29/03/2011 1,005.92p 1,052.25p 1,005.92p 1,017.70p 42373
28/03/2011 1,020.84p 1,038.12p 1,013.78p 1,028.70p 39537
25/03/2011 991.79p 1,028.70p 991.79p 1,016.92p 24886
24/03/2011 984.72p 1,015.02p 984.72p 1,011.42p 24701
23/03/2011 991.79p 1,002.00p 967.45p 997.29p 26355
22/03/2011 986.29p 1,025.56p 986.29p 997.29p 32359
21/03/2011 981.58p 993.36p 968.23p 992.57p 42674
18/03/2011 969.80p 981.58p 950.96p 973.73p 137003
17/03/2011 967.45p 984.72p 958.81p 975.30p 47118
16/03/2011 983.94p 991.93p 958.02p 958.81p 35571
15/03/2011 999.64p 999.64p 943.10p 967.45p 63808
14/03/2011 1,038.91p 1,038.91p 991.49p 999.64p 44912
11/03/2011 1,003.57p 1,020.84p 982.37p 1,005.14p 52915
10/03/2011 1,031.05p 1,034.11p 1,009.85p 1,011.42p 62752
09/03/2011 996.50p 1,024.77p 996.50p 1,020.84p 19134
08/03/2011 1,005.92p 1,026.34p 999.90p 1,026.34p 127368
07/03/2011 972.94p 1,013.37p 965.88p 994.15p 25995
04/03/2011 1,012.21p 1,012.47p 994.15p 994.15p 43434
03/03/2011 984.72p 1,020.06p 984.72p 1,005.92p 50421
02/03/2011 1,037.33p 1,044.40p 991.00p 1,009.07p 43877
01/03/2011 1,075.81p 1,075.81p 1,045.97p 1,048.33p 65122
28/02/2011 1,060.11p 1,078.17p 1,042.05p 1,064.03p 112008
25/02/2011 1,023.20p 1,063.25p 1,023.20p 1,053.83p 49180
24/02/2011 1,012.21p 1,039.69p 1,002.00p 1,039.69p 73690
23/02/2011 996.50p 1,021.63p 976.87p 1,004.35p 53467
22/02/2011 958.81p 980.80p 958.81p 976.08p 8966
21/02/2011 987.86p 987.86p 971.37p 977.65p 12940
18/02/2011 981.58p 982.37p 973.73p 976.08p 29857
17/02/2011 945.46p 980.80p 942.32p 975.30p 81635
16/02/2011 949.39p 955.67p 928.97p 940.75p 36088
15/02/2011 989.43p 989.43p 941.63p 951.74p 55174
14/02/2011 956.86p 983.15p 953.31p 977.65p 52255
11/02/2011 961.16p 978.73p 948.49p 969.80p 37801
10/02/2011 986.29p 986.29p 961.95p 963.52p 56190
09/02/2011 1,035.76p 1,035.76p 992.57p 997.29p 19397
08/02/2011 996.50p 1,017.70p 996.50p 1,009.85p 33924
07/02/2011 1,028.70p 1,032.62p 986.29p 1,009.07p 32747
04/02/2011 1,031.05p 1,063.25p 1,012.21p 1,027.13p 44661
03/02/2011 1,015.35p 1,019.27p 994.93p 1,006.71p 31340
02/02/2011 982.37p 1,008.28p 981.58p 997.29p 22423
01/02/2011 1,007.49p 1,007.49p 987.08p 989.43p 24113
31/01/2011 977.65p 988.65p 965.61p 982.37p 34301
28/01/2011 1,009.07p 1,009.07p 975.30p 975.30p 43262
27/01/2011 1,012.99p 1,016.92p 980.01p 980.01p 35729
26/01/2011 1,012.99p 1,020.84p 994.15p 1,007.49p 27086
25/01/2011 1,020.84p 1,034.19p 998.86p 1,005.14p 43132
24/01/2011 977.65p 1,031.05p 964.31p 1,023.99p 30883
21/01/2011 1,005.92p 1,005.92p 960.38p 987.86p 44984
20/01/2011 1,036.55p 1,053.83p 1,009.63p 1,013.78p 34335
19/01/2011 1,045.19p 1,061.68p 1,045.19p 1,056.18p 10226
18/01/2011 1,049.90p 1,064.82p 1,048.33p 1,064.82p 37978
17/01/2011 1,070.32p 1,071.89p 1,049.11p 1,060.11p 22201
14/01/2011 1,058.54p 1,071.89p 1,045.19p 1,070.32p 26985
13/01/2011 1,056.97p 1,070.32p 1,044.40p 1,070.32p 26576
12/01/2011 1,071.89p 1,076.60p 1,053.83p 1,060.11p 36861
11/01/2011 1,071.89p 1,071.89p 1,064.03p 1,070.32p 28534
10/01/2011 1,064.03p 1,086.02p 1,055.40p 1,066.39p 31350
07/01/2011 1,079.74p 1,079.74p 1,064.74p 1,067.17p 9366
06/01/2011 1,079.74p 1,080.52p 1,071.10p 1,075.03p 40575
05/01/2011 1,075.81p 1,079.74p 1,065.60p 1,079.74p 36288
04/01/2011 1,083.67p 1,083.67p 1,056.97p 1,079.74p 33023
31/12/2010 1,082.88p 1,084.45p 1,064.03p 1,077.38p 5457
30/12/2010 1,059.32p 1,078.95p 1,059.32p 1,078.95p 18706
29/12/2010 1,091.52p 1,091.52p 1,074.24p 1,079.74p 57126
24/12/2010 1,083.67p 1,083.67p 1,068.75p 1,081.31p 3716
23/12/2010 1,079.74p 1,087.59p 1,073.46p 1,080.52p 19506
22/12/2010 1,071.10p 1,082.09p 1,060.89p 1,078.95p 18636
21/12/2010 1,056.18p 1,072.67p 1,056.18p 1,068.75p 50647
20/12/2010 1,068.75p 1,082.88p 1,060.89p 1,080.52p 20394
17/12/2010 1,082.88p 1,091.52p 1,059.99p 1,074.24p 87635
16/12/2010 1,085.24p 1,086.02p 1,071.10p 1,077.38p 46518
15/12/2010 1,064.82p 1,093.87p 1,046.76p 1,086.02p 66174
14/12/2010 1,058.54p 1,075.03p 1,049.90p 1,075.03p 89204
13/12/2010 1,044.40p 1,064.03p 1,037.33p 1,056.18p 63601
10/12/2010 1,060.89p 1,072.67p 1,047.54p 1,053.83p 90473
09/12/2010 1,067.17p 1,084.45p 1,052.51p 1,075.81p 57365
08/12/2010 1,038.12p 1,064.82p 1,036.55p 1,060.89p 54082
07/12/2010 1,053.04p 1,064.03p 1,030.27p 1,044.40p 92291
06/12/2010 1,031.05p 1,048.33p 1,027.91p 1,047.54p 36595
03/12/2010 1,026.34p 1,034.98p 1,019.27p 1,021.63p 43878
02/12/2010 1,002.78p 1,042.05p 1,002.78p 1,034.19p 52226
01/12/2010 1,005.14p 1,007.49p 983.15p 1,007.49p 62022
30/11/2010 1,001.21p 1,010.64p 994.15p 994.15p 44967
29/11/2010 1,009.07p 1,020.84p 1,005.14p 1,006.71p 65778
26/11/2010 1,013.78p 1,016.13p 1,007.49p 1,013.78p 78056
25/11/2010 1,009.07p 1,028.70p 1,001.82p 1,016.13p 37249
24/11/2010 981.58p 1,023.20p 981.58p 1,010.64p 71256
23/11/2010 978.44p 999.64p 978.44p 983.15p 79410
22/11/2010 976.08p 993.36p 972.16p 988.65p 87318
19/11/2010 981.58p 983.94p 970.59p 970.59p 184959
18/11/2010 972.94p 988.65p 958.67p 983.94p 460511
17/11/2010 981.58p 987.08p 971.37p 971.37p 119729
16/11/2010 1,001.21p 1,001.21p 983.15p 992.57p 159592
15/11/2010 998.07p 1,005.14p 989.43p 998.07p 43221
12/11/2010 985.51p 1,012.99p 971.81p 1,005.14p 129425
11/11/2010 1,042.83p 1,049.90p 1,001.21p 1,009.85p 101021
10/11/2010 1,062.46p 1,062.46p 1,037.33p 1,047.54p 145402
09/11/2010 1,064.03p 1,064.03p 1,034.95p 1,052.25p 37605
08/11/2010 1,042.83p 1,045.19p 1,032.52p 1,045.19p 23373
05/11/2010 1,053.04p 1,053.04p 1,041.26p 1,045.97p 59605
04/11/2010 1,063.25p 1,063.25p 1,036.55p 1,043.62p 112017
03/11/2010 1,026.34p 1,056.97p 1,026.34p 1,045.97p 96966
02/11/2010 1,025.56p 1,038.91p 1,019.33p 1,038.91p 112027
01/11/2010 1,040.48p 1,040.48p 1,006.71p 1,024.77p 85665
29/10/2010 1,036.55p 1,042.05p 1,023.20p 1,039.69p 56859
28/10/2010 1,026.34p 1,046.45p 1,020.05p 1,028.70p 65701
27/10/2010 1,020.06p 1,027.91p 1,007.24p 1,015.35p 97731
26/10/2010 990.22p 1,022.41p 990.22p 1,021.63p 227582
25/10/2010 980.80p 1,015.74p 977.22p 1,002.78p 112652
22/10/2010 980.01p 988.65p 969.02p 980.01p 55982
21/10/2010 956.45p 985.51p 954.88p 978.44p 59488
20/10/2010 958.81p 965.09p 949.39p 956.45p 60911
19/10/2010 968.23p 968.23p 946.24p 956.45p 91682
18/10/2010 976.08p 976.08p 958.81p 965.09p 91903
15/10/2010 979.23p 979.23p 964.31p 972.16p 53230
14/10/2010 969.80p 976.02p 955.67p 972.94p 175755
13/10/2010 965.88p 968.23p 947.81p 966.66p 154882
12/10/2010 953.31p 984.58p 925.83p 954.88p 207590
11/10/2010 950.17p 981.78p 943.46p 951.74p 217040
08/10/2010 947.81p 958.02p 939.37p 950.17p 120903
07/10/2010 936.04p 944.67p 921.90p 943.89p 203652
06/10/2010 951.74p 966.66p 931.32p 936.04p 120364
05/10/2010 931.32p 962.82p 916.40p 947.03p 219005
04/10/2010 914.05p 955.37p 912.02p 923.47p 124718
01/10/2010 939.96p 951.92p 908.55p 916.40p 211964
30/09/2010 927.40p 961.61p 917.97p 930.54p 336079
29/09/2010 914.83p 932.34p 914.83p 922.69p 114281
28/09/2010 906.98p 927.40p 906.98p 922.69p 153072
27/09/2010 896.77p 934.07p 890.64p 924.26p 252598
24/09/2010 883.42p 900.70p 881.07p 898.34p 48353
23/09/2010 881.07p 898.34p 875.57p 884.99p 65612
22/09/2010 900.70p 910.91p 882.64p 882.64p 103596
21/09/2010 903.84p 928.18p 877.53p 928.18p 193779
20/09/2010 876.36p 935.94p 876.36p 914.05p 129021
17/09/2010 890.49p 910.91p 860.26p 891.28p 335804
16/09/2010 852.01p 890.45p 852.01p 877.14p 200071
15/09/2010 845.73p 848.09p 831.60p 841.02p 40734
14/09/2010 852.01p 867.84p 837.88p 838.66p 126631
13/09/2010 822.17p 879.50p 822.17p 860.65p 83925
10/09/2010 820.60p 852.01p 817.46p 842.59p 57132
09/09/2010 823.74p 824.53p 806.78p 824.53p 34914
08/09/2010 816.68p 816.68p 797.04p 808.82p 22283
07/09/2010 816.68p 829.24p 811.18p 816.68p 49740
06/09/2010 801.76p 828.45p 801.76p 821.39p 36605
03/09/2010 801.76p 815.10p 793.90p 808.82p 9505
02/09/2010 774.66p 808.82p 774.66p 807.25p 32865
01/09/2010 770.74p 797.04p 770.74p 797.04p 41063
31/08/2010 777.02p 789.19p 771.92p 777.41p 79670
27/08/2010 766.03p 779.77p 747.18p 779.77p 73128
26/08/2010 765.24p 773.49p 756.60p 761.71p 54822

*Close Price adjusted for both dividends and splits