Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/02/2020 138.80p 139.00p 121.51p 132.00p 3979982
21/02/2020 148.60p 149.70p 141.20p 142.20p 980115
20/02/2020 146.70p 148.68p 142.20p 144.90p 1124821
19/02/2020 148.10p 153.70p 145.40p 147.50p 2408173
18/02/2020 149.80p 151.30p 136.80p 144.80p 4071097
17/02/2020 142.00p 154.60p 132.70p 149.50p 6012965
14/02/2020 129.00p 144.00p 127.39p 140.60p 5808679
13/02/2020 116.60p 127.90p 114.06p 126.80p 3512457
12/02/2020 114.60p 117.56p 111.70p 116.40p 1959930
11/02/2020 108.00p 117.28p 108.00p 112.50p 3569238
10/02/2020 102.30p 111.95p 99.60p 105.40p 2154133
07/02/2020 108.70p 109.90p 100.20p 100.30p 2346653
06/02/2020 108.00p 116.44p 105.80p 110.00p 1915984
05/02/2020 111.00p 121.90p 106.00p 106.90p 4663603
04/02/2020 97.30p 113.20p 95.10p 111.00p 4047707
03/02/2020 91.00p 99.00p 90.50p 95.00p 2367417
31/01/2020 87.60p 94.41p 85.45p 89.50p 1834534
30/01/2020 83.75p 89.30p 81.10p 87.00p 1796507
29/01/2020 80.55p 83.95p 80.35p 83.05p 583461
28/01/2020 82.00p 82.00p 78.50p 81.80p 784074
27/01/2020 81.60p 83.01p 79.20p 80.05p 533612
24/01/2020 84.00p 84.26p 81.36p 82.25p 440298
23/01/2020 81.05p 83.78p 78.05p 83.00p 1008801
22/01/2020 85.95p 85.95p 79.70p 80.05p 900866
21/01/2020 86.00p 91.00p 84.20p 84.95p 1092633
20/01/2020 78.80p 88.29p 77.60p 87.50p 4361308
17/01/2020 78.95p 79.30p 78.00p 78.40p 2241427
16/01/2020 82.00p 84.00p 77.85p 78.00p 3393908
15/01/2020 81.00p 83.26p 75.70p 77.50p 1360349
14/01/2020 85.75p 85.81p 81.39p 81.95p 694716
13/01/2020 82.00p 85.35p 82.00p 83.80p 744304
10/01/2020 83.00p 85.31p 80.64p 82.50p 1984654
09/01/2020 87.70p 87.77p 83.00p 83.10p 618017
08/01/2020 89.15p 91.63p 85.15p 87.05p 1186749
07/01/2020 90.00p 93.21p 89.45p 89.50p 337967
06/01/2020 93.80p 93.95p 90.50p 90.50p 396652
03/01/2020 94.00p 94.00p 91.15p 91.70p 506105
02/01/2020 97.00p 97.05p 91.70p 94.75p 1062626
31/12/2019 96.85p 97.80p 94.93p 96.05p 324406
30/12/2019 97.00p 98.78p 94.00p 96.00p 442752
27/12/2019 98.00p 101.40p 96.30p 96.75p 849734
24/12/2019 93.40p 98.67p 93.40p 96.10p 524794
23/12/2019 89.45p 94.24p 89.43p 93.40p 535599
20/12/2019 93.00p 95.93p 89.48p 89.80p 1446257
19/12/2019 98.15p 98.80p 93.19p 93.90p 626666
18/12/2019 93.40p 97.30p 93.40p 96.00p 921295
17/12/2019 96.70p 98.63p 93.19p 93.90p 829333
16/12/2019 93.00p 97.63p 91.76p 96.30p 1891456
13/12/2019 91.00p 94.95p 90.00p 91.05p 1639934
12/12/2019 80.10p 88.94p 80.10p 87.60p 879217
11/12/2019 84.75p 84.75p 80.40p 80.80p 479463
10/12/2019 85.00p 89.05p 82.00p 82.75p 408705
09/12/2019 85.00p 91.20p 82.95p 85.55p 768653
06/12/2019 84.90p 85.00p 82.89p 84.50p 445098
05/12/2019 79.95p 85.00p 78.77p 83.85p 596254
04/12/2019 80.10p 81.90p 77.00p 80.40p 500758
03/12/2019 85.00p 85.00p 77.95p 78.20p 1087603
02/12/2019 89.60p 90.23p 83.00p 83.05p 769214
29/11/2019 92.60p 92.70p 88.50p 88.50p 415933
28/11/2019 86.30p 93.50p 86.05p 91.70p 706719
27/11/2019 88.10p 89.01p 86.51p 86.75p 399741
26/11/2019 91.70p 91.88p 86.00p 86.55p 4424845
25/11/2019 89.50p 94.25p 87.39p 89.55p 995796
22/11/2019 87.50p 92.35p 86.20p 89.50p 942864
21/11/2019 94.00p 94.00p 87.65p 89.60p 1121766
20/11/2019 92.70p 92.75p 91.00p 91.80p 530011
19/11/2019 92.75p 93.00p 90.00p 91.75p 724158
18/11/2019 90.00p 94.55p 89.82p 91.65p 1323927
15/11/2019 89.50p 91.48p 88.50p 89.15p 1476719
14/11/2019 86.25p 93.30p 85.27p 87.65p 1355101
13/11/2019 93.20p 93.50p 80.00p 86.50p 3881789
12/11/2019 98.55p 100.80p 91.00p 91.00p 1555940
11/11/2019 104.40p 106.81p 95.20p 100.00p 2721566
08/11/2019 108.20p 109.48p 103.50p 104.70p 1479427
07/11/2019 110.00p 111.30p 108.00p 110.00p 607647
06/11/2019 114.00p 114.00p 107.40p 110.30p 595326
05/11/2019 111.00p 114.50p 106.20p 112.00p 760409
04/11/2019 114.00p 115.36p 105.84p 111.00p 2918861
01/11/2019 114.30p 120.00p 113.00p 117.40p 1031612
31/10/2019 113.50p 116.80p 110.00p 113.50p 557960
30/10/2019 116.00p 117.86p 109.90p 113.50p 615998
29/10/2019 116.10p 118.80p 114.10p 116.70p 576459
28/10/2019 115.60p 119.20p 115.20p 115.80p 457096
25/10/2019 118.00p 119.60p 113.20p 115.80p 346515
24/10/2019 118.50p 119.23p 113.00p 116.70p 502647
23/10/2019 120.60p 121.50p 115.30p 117.70p 754837
22/10/2019 121.40p 122.47p 115.00p 117.80p 472214
21/10/2019 119.10p 124.10p 118.40p 120.30p 504340
18/10/2019 120.00p 121.20p 117.50p 118.00p 663000
17/10/2019 116.80p 123.98p 115.10p 119.00p 783472
16/10/2019 116.20p 121.49p 113.10p 115.60p 869149
15/10/2019 119.10p 125.01p 110.60p 117.20p 1338778
14/10/2019 121.70p 121.70p 112.24p 116.70p 804849
11/10/2019 109.80p 123.50p 109.80p 119.20p 2130766
10/10/2019 111.00p 113.27p 105.60p 111.00p 710916
09/10/2019 114.00p 114.00p 106.00p 110.30p 519617
08/10/2019 117.30p 117.30p 109.20p 112.80p 909603
07/10/2019 121.00p 121.00p 113.90p 114.40p 606704
04/10/2019 119.90p 121.20p 113.50p 121.20p 595364
03/10/2019 114.20p 120.80p 114.00p 118.30p 992251
02/10/2019 113.30p 117.45p 113.30p 116.10p 550562
01/10/2019 117.00p 119.83p 111.20p 115.00p 1118090
30/09/2019 107.50p 116.80p 104.25p 116.80p 1136158
27/09/2019 108.30p 114.70p 103.40p 104.60p 2768956
26/09/2019 121.30p 122.15p 107.70p 108.30p 2239654
25/09/2019 123.30p 124.48p 119.50p 123.00p 565584
24/09/2019 129.10p 130.80p 122.60p 123.90p 991061
23/09/2019 139.00p 139.00p 124.17p 129.10p 1746344
20/09/2019 135.30p 141.30p 131.90p 137.00p 4770491
19/09/2019 124.00p 140.70p 112.62p 133.00p 4432266
18/09/2019 138.00p 139.60p 130.00p 132.10p 1988728
17/09/2019 135.00p 139.00p 133.20p 137.20p 837139
16/09/2019 144.00p 149.37p 131.80p 137.50p 2299834
13/09/2019 138.00p 148.20p 136.29p 144.10p 1647074
12/09/2019 140.00p 151.90p 130.00p 137.30p 3379528
11/09/2019 125.00p 143.00p 125.00p 142.60p 3696577
10/09/2019 115.70p 121.20p 114.29p 121.20p 2543527
09/09/2019 116.00p 116.58p 114.50p 115.70p 663157
06/09/2019 118.00p 118.00p 113.54p 115.30p 2383152
05/09/2019 117.50p 117.50p 113.56p 116.00p 1880036
04/09/2019 118.10p 119.31p 114.80p 115.50p 785073
03/09/2019 118.00p 119.89p 115.40p 118.10p 931560
02/09/2019 117.50p 121.29p 111.80p 119.90p 919785
30/08/2019 119.50p 120.00p 113.00p 117.50p 1330208
29/08/2019 121.00p 121.07p 115.00p 118.80p 841813
28/08/2019 119.40p 120.80p 113.93p 119.20p 1617502
27/08/2019 114.20p 120.00p 106.21p 120.00p 1475452
23/08/2019 111.50p 117.37p 110.50p 112.50p 1086833
22/08/2019 109.00p 113.90p 104.71p 111.10p 1176617
21/08/2019 112.10p 114.14p 105.47p 107.20p 1224478
20/08/2019 117.10p 117.10p 110.50p 113.60p 1210807
19/08/2019 112.00p 118.40p 110.50p 114.40p 1907702
16/08/2019 104.00p 117.40p 103.00p 111.20p 2767366
15/08/2019 117.00p 120.00p 101.40p 102.90p 3210590
14/08/2019 133.10p 147.50p 111.35p 115.90p 7890780
13/08/2019 116.30p 139.20p 115.43p 134.50p 6549839
12/08/2019 101.30p 124.00p 100.95p 116.00p 5644883
09/08/2019 84.00p 104.20p 82.25p 101.10p 4520551
08/08/2019 75.00p 84.75p 75.00p 84.00p 1268359
07/08/2019 77.60p 78.70p 73.00p 76.75p 1289394
06/08/2019 77.35p 81.40p 75.75p 76.85p 1476619
05/08/2019 80.00p 80.00p 76.10p 77.70p 952152
02/08/2019 82.80p 83.25p 75.40p 79.05p 3134551
01/08/2019 72.00p 89.21p 71.20p 82.20p 7199590
31/07/2019 72.95p 74.70p 58.40p 61.65p 6279846
30/07/2019 76.55p 77.95p 74.00p 74.00p 1316483
29/07/2019 80.00p 80.80p 74.34p 76.55p 1652069
26/07/2019 83.00p 83.55p 77.69p 79.15p 835414
25/07/2019 78.00p 83.35p 77.50p 81.95p 1069087
24/07/2019 82.00p 82.00p 75.60p 78.20p 1366418
23/07/2019 82.00p 83.95p 77.95p 81.70p 1027981
22/07/2019 79.60p 85.02p 77.65p 81.25p 1642504
19/07/2019 81.00p 81.00p 75.05p 78.35p 1697023
18/07/2019 75.55p 82.00p 75.05p 80.10p 2537110
17/07/2019 85.00p 86.95p 75.40p 76.70p 2669992
16/07/2019 73.50p 90.00p 73.05p 85.00p 4179045
15/07/2019 84.80p 85.70p 72.75p 72.95p 4606030
12/07/2019 89.15p 91.18p 83.10p 83.55p 2214987
11/07/2019 91.15p 91.95p 87.55p 89.65p 1454707
10/07/2019 88.65p 91.57p 84.70p 90.70p 2630051
09/07/2019 99.40p 99.83p 82.00p 87.45p 6063573
08/07/2019 106.20p 107.34p 91.70p 97.45p 3755239
05/07/2019 109.70p 111.63p 105.54p 105.90p 1307829
04/07/2019 114.50p 117.90p 106.80p 107.40p 1342511
03/07/2019 108.30p 115.90p 106.63p 114.00p 1512946
02/07/2019 107.90p 110.00p 105.46p 105.90p 1212429
01/07/2019 106.60p 109.60p 105.10p 105.10p 1256562
28/06/2019 111.90p 114.35p 105.94p 106.30p 1558398
27/06/2019 107.00p 111.90p 105.64p 111.90p 1976270
26/06/2019 110.60p 113.70p 103.20p 105.10p 2440413
25/06/2019 114.30p 115.90p 107.03p 112.10p 2988996
24/06/2019 119.00p 121.55p 112.60p 113.20p 1848600
21/06/2019 126.50p 128.00p 113.80p 118.50p 7881130
20/06/2019 124.10p 130.80p 124.00p 126.30p 2190070
19/06/2019 122.00p 134.33p 119.00p 122.70p 6461911
18/06/2019 109.60p 119.90p 107.40p 119.90p 5634712
17/06/2019 130.80p 138.55p 105.50p 108.00p 9434075
14/06/2019 205.00p 206.00p 126.20p 130.80p 10940305
13/06/2019 181.40p 203.00p 177.96p 202.80p 3466232
12/06/2019 167.10p 183.40p 167.10p 182.00p 2254339
11/06/2019 162.00p 170.80p 161.89p 168.30p 1692025
10/06/2019 157.60p 170.48p 156.14p 161.10p 2277255
07/06/2019 145.00p 169.94p 145.00p 155.80p 3742417
06/06/2019 154.00p 157.90p 140.90p 145.40p 2511384
05/06/2019 163.80p 176.40p 152.40p 153.80p 3364643
04/06/2019 162.30p 163.70p 147.10p 161.30p 5286179
03/06/2019 204.20p 225.78p 156.21p 163.80p 9144832
31/05/2019 291.60p 291.60p 270.20p 278.20p 1865129
30/05/2019 260.60p 301.20p 259.80p 292.80p 1850728
29/05/2019 266.40p 267.40p 256.60p 260.20p 1204549
28/05/2019 284.00p 292.89p 268.80p 268.80p 1602816
24/05/2019 300.00p 303.00p 279.40p 281.60p 984421
23/05/2019 310.80p 314.00p 301.00p 301.60p 1031610
22/05/2019 317.00p 320.80p 304.60p 310.20p 2537392
21/05/2019 314.00p 322.00p 310.55p 319.40p 849608
20/05/2019 315.20p 322.20p 308.35p 314.40p 609790
17/05/2019 336.80p 336.80p 320.61p 322.60p 534329
16/05/2019 345.20p 347.70p 329.92p 334.20p 448698
15/05/2019 347.00p 348.20p 339.20p 341.60p 437404
14/05/2019 327.40p 343.14p 322.60p 339.60p 607086

*Close Price adjusted for both dividends and splits