Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits