Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/05/2019 325.60p 331.20p 316.00p 321.80p 787011
10/05/2019 340.00p 343.00p 328.00p 331.00p 386919
09/05/2019 348.20p 354.80p 333.00p 334.80p 860395
08/05/2019 362.60p 368.00p 345.40p 346.00p 676518
07/05/2019 357.80p 363.60p 326.60p 358.40p 1344332
03/05/2019 375.00p 379.40p 358.72p 363.00p 1315614
02/05/2019 381.00p 383.31p 374.00p 375.00p 902916
01/05/2019 374.40p 384.00p 368.80p 381.60p 664135
30/04/2019 376.00p 380.30p 374.00p 375.40p 959773
29/04/2019 356.20p 375.20p 355.00p 374.60p 774545
26/04/2019 355.00p 355.00p 340.00p 354.00p 421588
25/04/2019 353.60p 356.55p 340.20p 349.20p 321237
24/04/2019 344.40p 357.13p 339.40p 348.60p 583611
23/04/2019 355.00p 355.00p 337.61p 349.60p 1096417
18/04/2019 353.80p 366.40p 347.80p 357.60p 693446
17/04/2019 366.60p 373.40p 350.60p 352.40p 691042
16/04/2019 375.00p 378.54p 365.60p 366.40p 1080162
15/04/2019 353.00p 381.20p 350.60p 375.00p 778353
12/04/2019 340.00p 353.20p 332.60p 348.00p 433921
11/04/2019 335.20p 339.20p 328.69p 338.40p 586465
10/04/2019 334.00p 341.60p 329.80p 333.60p 495843
09/04/2019 341.00p 348.00p 319.40p 334.60p 1356374
08/04/2019 360.40p 369.00p 340.80p 340.80p 790343
05/04/2019 365.20p 371.80p 350.00p 360.00p 817806
04/04/2019 350.80p 366.60p 342.40p 363.60p 1039909
03/04/2019 341.20p 357.80p 338.60p 349.20p 1373498
02/04/2019 364.20p 364.86p 344.37p 344.60p 689958
01/04/2019 366.20p 369.20p 356.00p 360.40p 1597299
29/03/2019 368.00p 368.00p 339.50p 363.20p 1767818
28/03/2019 376.80p 382.40p 360.00p 362.40p 1209880
27/03/2019 369.80p 382.40p 360.80p 381.20p 1093054
26/03/2019 368.00p 380.00p 353.75p 365.20p 1061872
25/03/2019 380.00p 389.00p 362.60p 364.60p 1088080
22/03/2019 402.40p 408.60p 373.40p 387.60p 1382973
21/03/2019 427.40p 435.00p 390.89p 399.20p 1704440
20/03/2019 480.00p 486.04p 422.04p 429.40p 3551999
19/03/2019 493.80p 502.50p 481.40p 484.00p 491100
18/03/2019 502.00p 515.00p 480.80p 484.00p 796019
15/03/2019 470.80p 502.50p 462.20p 502.50p 4035733
14/03/2019 460.00p 483.20p 460.00p 462.20p 562141
13/03/2019 438.00p 464.40p 435.00p 462.20p 824695
12/03/2019 436.00p 445.00p 430.20p 437.80p 841047
11/03/2019 438.80p 454.20p 405.80p 437.40p 1766552
08/03/2019 494.60p 506.00p 489.60p 497.20p 658004
07/03/2019 530.00p 531.50p 505.50p 505.50p 442999
06/03/2019 528.50p 535.18p 521.00p 530.50p 311679
05/03/2019 534.00p 547.00p 523.00p 523.50p 640521
04/03/2019 540.00p 541.50p 528.00p 532.50p 319554
01/03/2019 529.50p 536.50p 521.50p 531.50p 269556
28/02/2019 529.50p 532.50p 519.00p 521.50p 346321
27/02/2019 515.50p 527.00p 512.00p 524.50p 360364
26/02/2019 520.00p 530.87p 506.50p 518.50p 375700
25/02/2019 508.50p 519.00p 502.00p 511.50p 264883
22/02/2019 493.40p 517.50p 493.40p 508.50p 240399
21/02/2019 507.00p 515.75p 501.00p 502.50p 584833
20/02/2019 516.50p 516.50p 500.00p 507.00p 475476
19/02/2019 489.80p 505.50p 489.80p 504.50p 194448
18/02/2019 503.00p 504.95p 490.60p 502.00p 392161
15/02/2019 508.00p 513.00p 497.00p 507.50p 191163
14/02/2019 505.00p 517.50p 491.60p 500.00p 420405
13/02/2019 497.20p 513.00p 497.20p 510.50p 244886
12/02/2019 490.80p 507.00p 487.10p 500.00p 252328
11/02/2019 498.80p 500.50p 483.00p 490.00p 352253
08/02/2019 500.00p 500.88p 486.92p 489.40p 572502
07/02/2019 499.80p 512.82p 498.60p 498.80p 343953
06/02/2019 503.50p 512.62p 498.00p 505.00p 205900
05/02/2019 531.50p 531.50p 504.50p 508.00p 284189
04/02/2019 507.50p 524.00p 501.00p 521.00p 425871
01/02/2019 521.50p 523.33p 503.50p 513.00p 452078
31/01/2019 540.00p 540.00p 508.50p 516.00p 429422
30/01/2019 519.50p 538.00p 502.00p 535.50p 505563
29/01/2019 500.50p 528.00p 500.00p 519.50p 337735
28/01/2019 517.00p 524.00p 497.60p 502.50p 640628
25/01/2019 525.00p 533.50p 518.00p 524.00p 198471
24/01/2019 530.00p 533.75p 518.50p 525.00p 340666
23/01/2019 522.00p 540.00p 518.25p 532.00p 396239
22/01/2019 521.50p 538.00p 516.00p 527.50p 494665
21/01/2019 515.50p 532.78p 515.00p 523.50p 424887
18/01/2019 502.00p 525.00p 501.74p 516.00p 655762
17/01/2019 508.00p 518.50p 497.50p 503.50p 327856
16/01/2019 501.00p 517.00p 477.20p 515.50p 451924
15/01/2019 516.50p 524.50p 502.50p 502.50p 331548
14/01/2019 521.00p 525.71p 502.99p 511.00p 624014
11/01/2019 521.50p 532.00p 511.30p 529.00p 786653
10/01/2019 518.50p 527.00p 507.00p 520.50p 776476
09/01/2019 509.00p 533.00p 496.60p 514.00p 955070
08/01/2019 447.00p 514.50p 447.00p 510.00p 1601161
07/01/2019 430.40p 459.20p 422.23p 453.40p 1250536
04/01/2019 404.40p 443.00p 395.20p 431.40p 897017
03/01/2019 408.20p 415.91p 400.75p 401.60p 468710
02/01/2019 404.60p 409.60p 389.00p 409.20p 551442
31/12/2018 414.00p 414.00p 401.60p 408.00p 249968
28/12/2018 400.80p 412.20p 397.45p 410.00p 571065
27/12/2018 410.40p 410.40p 378.00p 397.00p 858737
24/12/2018 389.20p 406.80p 389.20p 404.00p 751287
21/12/2018 386.40p 400.74p 369.80p 395.80p 5626486
20/12/2018 345.00p 394.60p 335.00p 391.20p 3826280
19/12/2018 414.00p 414.00p 385.00p 385.00p 1598312
18/12/2018 407.00p 414.40p 400.00p 414.40p 1800142
17/12/2018 411.20p 413.80p 405.20p 409.80p 1339904
14/12/2018 407.00p 411.80p 402.20p 411.80p 1678549
13/12/2018 406.20p 420.00p 397.48p 407.20p 2516435
12/12/2018 393.80p 412.60p 390.40p 408.00p 1576012
11/12/2018 374.80p 402.00p 365.00p 394.40p 1457091
10/12/2018 380.00p 389.00p 364.00p 376.40p 1543029
07/12/2018 392.60p 404.00p 380.00p 382.00p 1631781
06/12/2018 395.20p 412.00p 377.40p 392.00p 1866361
05/12/2018 413.60p 440.55p 387.40p 407.80p 1817651
04/12/2018 435.73p 446.34p 376.90p 420.20p 4470017
03/12/2018 501.18p 549.33p 438.29p 438.29p 2149531
30/11/2018 746.36p 746.36p 491.84p 499.21p 2332832
29/11/2018 758.65p 764.05p 722.29p 739.49p 238257
28/11/2018 771.92p 771.92p 735.55p 743.91p 169786
27/11/2018 763.56p 767.98p 740.96p 767.98p 232612
26/11/2018 760.12p 767.49p 745.87p 759.63p 228711
23/11/2018 745.87p 762.09p 733.59p 749.80p 353238
22/11/2018 769.46p 781.71p 741.14p 751.77p 639562
21/11/2018 792.55p 800.90p 776.34p 776.34p 331414
20/11/2018 810.73p 829.03p 784.64p 799.92p 437113
19/11/2018 840.70p 851.51p 807.73p 824.49p 418953
16/11/2018 810.73p 854.46p 810.73p 841.20p 505996
15/11/2018 860.36p 879.03p 787.64p 810.73p 519348
14/11/2018 876.57p 876.57p 859.87p 859.87p 255113
13/11/2018 879.03p 895.74p 871.98p 874.61p 208530
12/11/2018 919.81p 919.81p 881.40p 883.94p 202368
09/11/2018 909.99p 919.32p 902.37p 910.48p 335104
08/11/2018 892.79p 909.99p 887.92p 901.63p 246272
07/11/2018 902.61p 922.76p 878.29p 893.28p 339121
06/11/2018 899.67p 917.36p 897.70p 901.14p 331068
05/11/2018 897.70p 914.64p 892.30p 907.04p 174467
02/11/2018 918.34p 932.69p 904.09p 904.09p 324654
01/11/2018 869.69p 910.48p 859.87p 908.02p 358914
31/10/2018 889.84p 891.81p 842.67p 861.34p 313713
30/10/2018 847.58p 885.16p 842.67p 879.52p 263100
29/10/2018 817.12p 854.46p 817.12p 840.21p 298641
26/10/2018 842.18p 842.18p 805.82p 818.10p 347542
25/10/2018 847.09p 849.55p 834.56p 837.27p 149558
24/10/2018 867.24p 867.24p 840.21p 843.16p 169843
23/10/2018 856.92p 875.59p 847.52p 849.55p 309788
22/10/2018 867.24p 896.72p 867.24p 870.68p 371749
19/10/2018 853.97p 879.52p 846.60p 879.52p 486567
18/10/2018 894.75p 906.55p 856.43p 859.87p 277185
17/10/2018 896.72p 921.78p 884.23p 897.21p 316848
16/10/2018 863.80p 904.58p 853.73p 902.12p 330650
15/10/2018 849.55p 859.38p 835.93p 852.01p 334995
12/10/2018 882.96p 882.96p 855.94p 860.85p 219181
11/10/2018 859.87p 878.05p 855.45p 866.25p 358772
10/10/2018 879.52p 889.35p 869.69p 872.15p 192414
09/10/2018 884.93p 896.38p 872.64p 879.52p 196237
08/10/2018 876.08p 900.40p 858.39p 881.49p 284956
05/10/2018 887.38p 901.14p 872.64p 877.56p 214667
04/10/2018 895.24p 897.70p 875.10p 889.35p 619568
03/10/2018 890.33p 907.53p 886.40p 900.65p 238499
02/10/2018 887.87p 922.05p 887.38p 889.35p 311479
01/10/2018 890.82p 910.58p 884.43p 906.05p 298657
28/09/2018 906.05p 914.90p 883.94p 889.84p 409154
27/09/2018 930.13p 930.62p 899.18p 908.51p 392644
26/09/2018 996.46p 996.46p 965.51p 969.93p 520903
25/09/2018 1,005.31p 1,014.15p 994.50p 1,010.22p 274854
24/09/2018 1,021.03p 1,023.00p 1,006.05p 1,007.27p 355202
21/09/2018 1,016.12p 1,034.79p 1,008.26p 1,020.05p 893578
20/09/2018 1,090.80p 1,109.47p 975.40p 1,021.03p 1204366
19/09/2018 1,002.36p 1,022.01p 990.18p 1,022.01p 464036
18/09/2018 1,017.10p 1,018.08p 990.81p 998.43p 411106
17/09/2018 955.68p 1,019.51p 951.26p 1,018.08p 565511
14/09/2018 965.51p 985.74p 943.89p 966.00p 277185
13/09/2018 933.08p 958.63p 931.45p 943.89p 167429
12/09/2018 927.18p 933.57p 909.49p 933.57p 168593
11/09/2018 937.50p 939.96p 904.09p 919.32p 242215
10/09/2018 933.57p 940.87p 913.97p 934.06p 292238
07/09/2018 883.94p 931.60p 881.00p 931.60p 687512
06/09/2018 884.43p 896.23p 871.66p 885.42p 445428
05/09/2018 905.56p 905.56p 879.03p 884.43p 720805
04/09/2018 906.55p 925.22p 901.14p 904.09p 365071
03/09/2018 937.50p 950.30p 894.75p 906.05p 434121
31/08/2018 929.64p 944.87p 922.27p 932.59p 319461
30/08/2018 914.41p 934.06p 914.41p 923.74p 170532
29/08/2018 958.14p 958.63p 918.34p 918.34p 292861
28/08/2018 943.40p 966.00p 937.22p 954.70p 255454
24/08/2018 928.17p 939.47p 919.14p 936.52p 291184
23/08/2018 912.93p 927.18p 902.61p 927.18p 248955
22/08/2018 885.42p 911.95p 885.42p 911.95p 269244
21/08/2018 892.79p 909.99p 886.89p 907.53p 403230
20/08/2018 887.87p 902.12p 873.51p 891.31p 274991
17/08/2018 879.03p 891.79p 872.58p 888.37p 200894
16/08/2018 884.43p 890.82p 876.18p 882.47p 208522
15/08/2018 890.82p 905.74p 880.16p 882.47p 334292
14/08/2018 892.30p 903.60p 888.73p 891.81p 246234
13/08/2018 895.24p 905.07p 888.37p 896.72p 2085909
10/08/2018 904.09p 910.48p 894.75p 898.19p 219294
09/08/2018 905.56p 917.36p 904.09p 909.00p 208684
08/08/2018 911.95p 918.42p 904.09p 913.92p 277975
07/08/2018 917.85p 924.73p 904.09p 914.90p 152912
06/08/2018 909.99p 912.86p 904.09p 904.09p 157066
03/08/2018 906.05p 914.90p 903.60p 906.55p 196723
02/08/2018 939.96p 941.77p 891.31p 909.99p 285193
01/08/2018 943.40p 949.89p 921.29p 923.25p 287622
31/07/2018 942.41p 954.31p 941.92p 950.28p 216962
30/07/2018 928.66p 946.84p 928.66p 940.94p 173279
27/07/2018 943.40p 959.45p 930.62p 933.57p 291276

*Close Price adjusted for both dividends and splits