Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/08/2010 775.84p 777.41p 760.53p 771.52p 51440
24/08/2010 767.20p 784.09p 758.57p 769.56p 57979
23/08/2010 776.63p 778.98p 763.28p 774.66p 37740
20/08/2010 782.12p 791.08p 762.14p 770.34p 45350
19/08/2010 804.11p 812.75p 786.84p 792.33p 63652
18/08/2010 790.76p 810.39p 790.76p 799.40p 32976
17/08/2010 786.05p 804.11p 785.26p 798.61p 44417
16/08/2010 783.69p 795.47p 765.24p 789.98p 36194
13/08/2010 811.18p 811.18p 786.84p 786.84p 47378
12/08/2010 801.76p 809.61p 798.73p 800.18p 47702
11/08/2010 820.60p 820.60p 804.90p 808.82p 46388
10/08/2010 808.82p 817.46p 803.33p 815.10p 282827
09/08/2010 811.96p 820.60p 809.61p 815.10p 60260
06/08/2010 820.60p 825.31p 803.33p 815.89p 37720
05/08/2010 834.74p 834.74p 822.96p 824.53p 40645
04/08/2010 830.81p 833.95p 818.25p 831.60p 42593
03/08/2010 842.59p 842.59p 812.75p 820.60p 61614
02/08/2010 824.53p 846.52p 818.57p 841.80p 83129
30/07/2010 814.32p 826.10p 809.61p 815.10p 35577
29/07/2010 801.76p 821.39p 801.76p 818.25p 54417
28/07/2010 832.38p 832.38p 802.54p 804.11p 56507
27/07/2010 832.38p 839.45p 820.60p 824.53p 66641
26/07/2010 836.31p 836.31p 815.10p 823.74p 73874
23/07/2010 806.47p 834.74p 805.68p 828.45p 97121
22/07/2010 795.47p 808.04p 784.48p 808.04p 80468
21/07/2010 783.69p 800.66p 780.95p 785.26p 99807
20/07/2010 804.11p 811.18p 782.91p 785.26p 153192
19/07/2010 796.26p 812.91p 790.76p 796.26p 81381
16/07/2010 789.98p 808.82p 788.41p 790.76p 133173
15/07/2010 793.12p 800.97p 786.84p 793.12p 58324
14/07/2010 791.55p 795.47p 769.95p 792.33p 260278
13/07/2010 776.63p 796.26p 773.09p 787.62p 285120
12/07/2010 770.74p 789.19p 746.00p 765.63p 139166
09/07/2010 752.28p 755.82p 736.87p 740.50p 34900
08/07/2010 724.41p 750.32p 724.41p 747.18p 146112
07/07/2010 711.45p 726.37p 709.88p 720.87p 162413
06/07/2010 703.20p 733.04p 693.12p 726.37p 262790
05/07/2010 714.20p 714.59p 692.21p 696.14p 252618
02/07/2010 744.43p 749.14p 714.98p 715.77p 124732
01/07/2010 749.93p 760.99p 742.08p 744.43p 179857
30/06/2010 758.17p 780.16p 753.07p 759.74p 353114
29/06/2010 749.93p 768.77p 749.93p 757.78p 57544
28/06/2010 780.16p 780.16p 750.32p 763.28p 630796
25/06/2010 800.18p 802.54p 764.46p 775.45p 83410
24/06/2010 804.11p 804.11p 789.66p 795.47p 38285
23/06/2010 800.97p 802.54p 787.62p 797.04p 54686
22/06/2010 790.76p 800.97p 779.77p 799.40p 64480
21/06/2010 800.97p 803.33p 778.59p 785.26p 70581
18/06/2010 806.47p 806.47p 793.12p 800.97p 215262
17/06/2010 796.26p 808.82p 793.90p 800.97p 61112
16/06/2010 818.25p 821.39p 806.47p 808.04p 39331
15/06/2010 806.47p 824.53p 797.83p 822.96p 71847
14/06/2010 812.75p 820.60p 805.68p 816.68p 29134
11/06/2010 812.75p 818.25p 801.76p 812.75p 50835
10/06/2010 764.85p 809.61p 764.85p 809.61p 237837
09/06/2010 793.12p 804.11p 769.56p 778.98p 103989
08/06/2010 808.82p 824.53p 785.26p 793.12p 48477
07/06/2010 807.25p 830.81p 803.33p 808.04p 49670
04/06/2010 826.88p 836.31p 818.25p 819.03p 36795
03/06/2010 832.38p 834.88p 816.68p 831.60p 302374
02/06/2010 812.75p 826.88p 806.47p 820.60p 61886
01/06/2010 822.96p 831.75p 812.75p 820.60p 59966
28/05/2010 844.94p 844.94p 830.02p 830.02p 85743
27/05/2010 821.39p 841.02p 821.39p 836.31p 119332
26/05/2010 839.45p 844.94p 826.10p 840.23p 93003
25/05/2010 830.02p 835.52p 813.53p 825.31p 47303
24/05/2010 830.02p 840.23p 827.67p 833.17p 21726
21/05/2010 829.24p 841.02p 819.82p 830.02p 193297
20/05/2010 832.38p 852.01p 832.38p 837.88p 292872
19/05/2010 850.44p 863.79p 834.73p 837.88p 58245
18/05/2010 860.65p 867.72p 851.23p 860.65p 36350
17/05/2010 841.80p 851.23p 835.52p 847.30p 72088
14/05/2010 869.29p 869.29p 837.88p 848.87p 59051
13/05/2010 866.15p 879.50p 857.51p 879.50p 44836
12/05/2010 836.31p 862.22p 836.31p 862.22p 69070
11/05/2010 870.07p 872.43p 833.95p 849.66p 109476
10/05/2010 863.79p 872.43p 828.67p 864.58p 91498
07/05/2010 857.51p 857.51p 833.17p 840.23p 94843
06/05/2010 844.16p 871.64p 841.02p 863.79p 140435
05/05/2010 867.72p 867.72p 840.23p 854.37p 39222
04/05/2010 906.98p 906.98p 856.72p 869.29p 94190
30/04/2010 891.28p 899.13p 883.42p 895.20p 44328
29/04/2010 886.56p 902.27p 881.07p 884.99p 39657
28/04/2010 895.20p 902.17p 872.43p 894.42p 97204
27/04/2010 899.91p 914.84p 889.71p 903.05p 92038
26/04/2010 891.28p 917.19p 888.13p 898.34p 43654
23/04/2010 874.79p 900.70p 874.00p 891.28p 50145
22/04/2010 879.50p 893.63p 872.43p 881.85p 55947
21/04/2010 873.21p 887.35p 866.93p 884.21p 77840
20/04/2010 836.31p 870.86p 836.31p 866.93p 29729
19/04/2010 838.66p 867.72p 838.66p 852.80p 31992
16/04/2010 843.37p 872.43p 843.37p 863.79p 138060
15/04/2010 858.29p 871.64p 855.94p 867.72p 63841
14/04/2010 855.94p 870.86p 855.94p 865.36p 32500
13/04/2010 863.01p 868.50p 855.94p 859.86p 52356
12/04/2010 847.30p 862.22p 846.52p 857.51p 21255
09/04/2010 847.30p 856.39p 838.66p 853.58p 23313
08/04/2010 854.37p 855.15p 837.09p 852.80p 46108
07/04/2010 855.94p 860.65p 835.52p 848.09p 108717
06/04/2010 845.73p 867.72p 845.73p 863.79p 77799
01/04/2010 856.72p 863.79p 842.59p 851.23p 70446
31/03/2010 840.23p 863.79p 834.74p 863.79p 83709
30/03/2010 845.73p 845.73p 830.79p 840.23p 111371
29/03/2010 855.94p 855.94p 832.38p 841.80p 71213
26/03/2010 832.38p 857.51p 826.88p 845.73p 38413
25/03/2010 833.95p 848.87p 833.95p 843.37p 41609
24/03/2010 826.10p 849.66p 826.10p 843.37p 40384
23/03/2010 829.24p 837.88p 829.24p 832.38p 49697
22/03/2010 829.24p 843.37p 828.45p 833.95p 36386
19/03/2010 836.31p 840.23p 823.74p 840.23p 154186
18/03/2010 812.75p 833.95p 812.75p 818.25p 43746
17/03/2010 814.32p 822.96p 812.75p 817.46p 67971
16/03/2010 830.02p 830.02p 812.75p 817.46p 32515
15/03/2010 826.10p 849.66p 819.03p 820.60p 34378
12/03/2010 848.09p 848.20p 834.03p 840.23p 66490
11/03/2010 832.38p 841.02p 824.53p 838.66p 58049
10/03/2010 824.53p 843.37p 824.53p 837.09p 47360
09/03/2010 849.66p 852.01p 833.17p 840.23p 56403
08/03/2010 817.46p 847.30p 817.46p 844.94p 122349
05/03/2010 791.55p 830.02p 791.55p 825.31p 41357
04/03/2010 785.26p 820.60p 785.26p 804.11p 39728
03/03/2010 815.10p 815.10p 788.41p 793.12p 64554
02/03/2010 797.04p 812.75p 786.84p 811.96p 103927
01/03/2010 797.04p 797.83p 773.49p 793.12p 96965
26/02/2010 775.06p 798.61p 775.06p 786.84p 155605
25/02/2010 755.82p 782.91p 755.82p 779.77p 145174
24/02/2010 791.55p 800.50p 716.55p 769.56p 182587
23/02/2010 769.56p 801.76p 768.38p 785.26p 107532
22/02/2010 757.78p 769.85p 743.25p 765.63p 311229
19/02/2010 740.50p 756.61p 740.50p 746.00p 170000
18/02/2010 749.54p 753.85p 741.29p 749.93p 121165
17/02/2010 748.75p 750.05p 741.68p 746.00p 116190
16/02/2010 749.14p 749.54p 740.90p 743.65p 152798
15/02/2010 749.93p 749.93p 727.55p 744.43p 21421
12/02/2010 736.19p 749.14p 723.23p 749.14p 90380
11/02/2010 755.42p 762.88p 714.59p 734.22p 84384
10/02/2010 758.17p 762.88p 736.58p 738.54p 96373
09/02/2010 728.73p 775.84p 728.73p 746.00p 321979
08/02/2010 719.30p 737.76p 719.30p 728.73p 87439
05/02/2010 736.97p 737.76p 711.45p 718.52p 101228
04/02/2010 744.43p 748.75p 727.94p 729.90p 104628
03/02/2010 749.93p 771.52p 742.08p 745.22p 146023
02/02/2010 746.00p 771.13p 736.58p 755.82p 44309
01/02/2010 748.36p 765.86p 734.62p 745.61p 33535
29/01/2010 781.34p 788.41p 755.82p 760.14p 40668
28/01/2010 804.90p 804.90p 767.60p 773.88p 32699
27/01/2010 786.05p 806.47p 778.98p 793.12p 31075
26/01/2010 776.23p 803.33p 771.52p 793.12p 53151
25/01/2010 784.09p 798.61p 779.38p 786.84p 40963
22/01/2010 812.75p 812.75p 770.34p 789.19p 57277
21/01/2010 810.39p 818.72p 789.98p 791.55p 71254
20/01/2010 812.75p 840.23p 806.47p 815.10p 28482
19/01/2010 815.10p 841.02p 811.18p 823.74p 40776
18/01/2010 822.96p 843.17p 811.41p 829.24p 19998
15/01/2010 854.37p 859.86p 825.31p 836.31p 28613
14/01/2010 852.80p 859.08p 830.81p 848.87p 43203
13/01/2010 847.30p 849.66p 822.96p 833.17p 27996
12/01/2010 851.23p 862.22p 817.46p 842.59p 93362
11/01/2010 854.37p 860.65p 834.74p 857.51p 55394
08/01/2010 837.88p 849.66p 819.82p 835.52p 75986
07/01/2010 845.73p 847.30p 822.17p 840.23p 48627
06/01/2010 840.23p 851.23p 823.74p 837.88p 75520
05/01/2010 840.23p 846.52p 825.31p 840.23p 41275
04/01/2010 800.18p 845.73p 800.18p 840.23p 36721
31/12/2009 808.82p 825.31p 800.34p 808.82p 8454
30/12/2009 830.02p 830.02p 807.25p 816.68p 28500
29/12/2009 785.26p 828.45p 784.82p 821.39p 57055
24/12/2009 781.73p 782.12p 777.41p 777.41p 2004
23/12/2009 769.56p 794.69p 769.56p 785.26p 71205
22/12/2009 779.77p 785.26p 775.84p 777.41p 17464
21/12/2009 751.89p 784.87p 749.93p 777.41p 40790
18/12/2009 758.17p 774.66p 740.11p 757.78p 288863
17/12/2009 751.89p 777.41p 751.89p 758.17p 57935
16/12/2009 755.82p 765.63p 746.79p 763.67p 94843
15/12/2009 754.64p 771.13p 744.82p 754.25p 42947
14/12/2009 751.50p 768.38p 751.50p 757.39p 38660
11/12/2009 764.06p 769.17p 753.07p 755.42p 131455
10/12/2009 750.71p 758.08p 738.54p 755.82p 84996
09/12/2009 742.47p 761.71p 739.72p 749.54p 155272
08/12/2009 761.31p 771.52p 742.08p 742.86p 326680
07/12/2009 782.52p 789.19p 761.71p 766.42p 72863
04/12/2009 769.95p 793.90p 761.71p 782.52p 86471
03/12/2009 785.26p 796.26p 769.95p 777.41p 139403
02/12/2009 755.82p 786.05p 750.32p 786.05p 126673
01/12/2009 728.33p 760.92p 714.98p 756.60p 153632
30/11/2009 729.12p 734.22p 706.35p 709.09p 141559
27/11/2009 709.09p 729.10p 695.35p 722.05p 97259
26/11/2009 713.81p 743.87p 696.14p 707.92p 150977
25/11/2009 743.65p 755.61p 714.59p 725.98p 120846
24/11/2009 771.52p 771.52p 746.22p 749.14p 82938
23/11/2009 766.42p 779.38p 758.17p 771.52p 60288
20/11/2009 793.12p 793.12p 758.17p 761.71p 71501
19/11/2009 797.04p 806.47p 793.12p 795.47p 31541
18/11/2009 802.54p 816.68p 802.54p 804.90p 22275
17/11/2009 811.18p 821.32p 801.76p 802.54p 30292
16/11/2009 820.60p 837.09p 816.68p 817.46p 229716
13/11/2009 825.31p 833.95p 805.37p 820.60p 140768
12/11/2009 828.45p 835.70p 809.61p 819.03p 103573
11/11/2009 816.68p 831.60p 816.68p 828.45p 166255
10/11/2009 816.68p 841.02p 816.68p 816.68p 152424

*Close Price adjusted for both dividends and splits