Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/03/2018 949.78p 981.06p 921.29p 925.71p 554394
23/03/2018 952.73p 965.51p 926.77p 948.80p 557446
22/03/2018 950.77p 962.56p 928.17p 938.48p 471211
21/03/2018 947.33p 975.43p 940.45p 969.44p 530664
20/03/2018 960.10p 961.58p 940.94p 943.40p 496498
19/03/2018 980.74p 993.81p 944.38p 957.16p 773843
16/03/2018 1,015.13p 1,021.88p 943.89p 983.69p 1569835
15/03/2018 1,080.98p 1,080.98p 986.64p 1,020.05p 1357999
14/03/2018 1,047.56p 1,079.99p 1,047.56p 1,059.36p 535104
13/03/2018 1,046.58p 1,052.48p 1,037.74p 1,047.56p 287225
12/03/2018 1,015.13p 1,062.30p 998.43p 1,043.63p 627371
09/03/2018 1,007.27p 1,013.66p 1,001.38p 1,013.17p 199454
08/03/2018 1,002.36p 1,015.13p 992.14p 1,005.31p 334320
07/03/2018 984.67p 1,000.39p 969.14p 1,000.39p 276064
06/03/2018 982.21p 988.97p 970.42p 985.65p 330571
05/03/2018 962.07p 982.71p 959.76p 974.84p 387318
02/03/2018 994.50p 1,017.10p 962.07p 962.07p 495991
01/03/2018 1,017.10p 1,020.05p 1,000.39p 1,002.36p 253921
28/02/2018 1,023.98p 1,027.91p 1,011.20p 1,019.07p 192306
27/02/2018 1,043.63p 1,049.53p 1,016.12p 1,026.93p 275077
26/02/2018 1,056.41p 1,061.32p 1,033.81p 1,035.77p 241394
23/02/2018 1,045.60p 1,059.36p 1,038.72p 1,047.56p 159118
22/02/2018 1,051.49p 1,054.44p 1,030.86p 1,042.65p 392472
21/02/2018 1,061.32p 1,063.29p 1,049.53p 1,056.41p 200158
20/02/2018 1,045.60p 1,069.76p 1,039.70p 1,063.29p 588360
19/02/2018 1,072.13p 1,083.92p 1,030.86p 1,041.67p 424858
16/02/2018 1,051.49p 1,065.25p 1,041.67p 1,061.32p 430065
15/02/2018 1,038.72p 1,062.30p 1,023.98p 1,047.56p 509635
14/02/2018 1,071.15p 1,071.15p 1,015.13p 1,036.75p 982612
13/02/2018 1,066.24p 1,074.98p 1,057.39p 1,069.18p 247627
12/02/2018 1,041.67p 1,068.20p 1,037.74p 1,064.27p 362810
09/02/2018 1,018.08p 1,041.18p 999.41p 1,035.77p 500226
08/02/2018 1,022.01p 1,039.70p 1,012.19p 1,017.10p 327903
07/02/2018 1,014.15p 1,026.93p 990.57p 1,023.98p 391224
06/02/2018 974.84p 1,013.17p 962.56p 1,003.34p 655077
05/02/2018 997.45p 1,011.66p 968.80p 998.43p 518075
02/02/2018 1,014.15p 1,033.81p 998.78p 1,013.17p 371532
01/02/2018 1,040.68p 1,041.27p 1,014.15p 1,016.12p 442491
31/01/2018 1,055.43p 1,055.43p 1,029.88p 1,034.79p 533095
30/01/2018 1,082.94p 1,082.94p 1,047.56p 1,056.41p 362738
29/01/2018 1,110.46p 1,119.30p 1,079.99p 1,079.99p 363673
26/01/2018 1,083.92p 1,131.09p 1,035.77p 1,106.53p 610359
25/01/2018 980.74p 1,118.32p 971.90p 1,084.91p 2576110
24/01/2018 925.71p 964.53p 925.71p 940.94p 1656826
23/01/2018 963.05p 968.30p 938.48p 938.98p 427005
22/01/2018 983.69p 1,002.36p 956.17p 960.10p 670900
19/01/2018 1,023.00p 1,132.08p 972.67p 976.81p 477200
18/01/2018 1,079.01p 1,096.70p 1,017.10p 1,023.00p 576040
17/01/2018 1,126.18p 1,126.18p 1,072.23p 1,078.03p 398991
16/01/2018 1,104.56p 1,146.80p 1,087.85p 1,127.16p 482892
15/01/2018 1,076.06p 1,127.16p 1,049.53p 1,100.63p 360502
12/01/2018 1,037.74p 1,069.16p 1,013.52p 1,063.29p 357141
11/01/2018 1,060.34p 1,061.32p 1,038.72p 1,039.70p 146985
10/01/2018 1,073.11p 1,088.84p 1,050.32p 1,060.34p 239939
09/01/2018 1,074.10p 1,079.50p 1,067.22p 1,071.15p 194499
08/01/2018 1,081.96p 1,093.75p 1,066.24p 1,070.17p 160452
05/01/2018 1,071.15p 1,087.85p 1,063.78p 1,082.94p 138548
04/01/2018 1,060.34p 1,078.03p 1,055.43p 1,073.11p 151821
03/01/2018 1,070.17p 1,074.10p 1,058.37p 1,061.32p 133114
02/01/2018 1,068.20p 1,075.08p 1,058.37p 1,073.11p 145470
29/12/2017 1,081.96p 1,092.96p 1,064.27p 1,069.18p 100046
28/12/2017 1,034.79p 1,079.99p 1,034.79p 1,079.99p 142650
27/12/2017 1,077.05p 1,089.62p 1,061.32p 1,075.08p 107141
22/12/2017 1,069.18p 1,076.06p 1,055.23p 1,071.15p 75269
21/12/2017 1,071.15p 1,080.98p 1,065.25p 1,071.15p 150724
20/12/2017 1,086.87p 1,086.87p 1,062.30p 1,071.15p 158629
19/12/2017 1,063.29p 1,077.72p 1,058.37p 1,071.15p 246080
18/12/2017 1,045.60p 1,061.32p 1,038.51p 1,061.32p 200447
15/12/2017 1,028.89p 1,049.53p 1,023.98p 1,042.65p 278484
14/12/2017 1,040.68p 1,055.08p 1,025.94p 1,031.84p 224490
13/12/2017 1,037.74p 1,046.48p 1,027.91p 1,035.77p 261058
12/12/2017 1,038.72p 1,039.70p 1,025.63p 1,034.79p 220677
11/12/2017 1,033.81p 1,040.93p 1,024.71p 1,035.77p 157341
08/12/2017 1,007.27p 1,030.86p 1,007.27p 1,030.86p 188785
07/12/2017 1,013.17p 1,022.01p 1,004.32p 1,009.24p 176676
06/12/2017 1,024.96p 1,025.40p 1,007.27p 1,011.20p 165135
05/12/2017 1,042.65p 1,053.21p 1,021.03p 1,028.89p 185893
04/12/2017 1,017.10p 1,036.75p 1,008.26p 1,036.75p 297258
01/12/2017 1,022.01p 1,026.32p 1,012.19p 1,014.15p 278073
30/11/2017 1,009.24p 1,022.01p 981.80p 1,022.01p 532133
29/11/2017 980.25p 1,016.12p 980.25p 1,013.17p 384421
28/11/2017 975.34p 994.50p 975.34p 979.27p 236553
27/11/2017 998.43p 998.43p 966.98p 976.32p 348843
24/11/2017 999.41p 1,002.36p 977.30p 977.79p 247573
23/11/2017 1,004.32p 1,007.27p 995.48p 1,001.38p 652304
22/11/2017 998.43p 1,012.19p 994.50p 1,001.38p 308261
21/11/2017 1,021.03p 1,024.88p 998.43p 998.43p 222314
20/11/2017 1,036.75p 1,052.48p 1,015.00p 1,010.22p 355305
17/11/2017 1,013.17p 1,035.77p 986.43p 1,030.86p 807554
16/11/2017 983.69p 1,003.52p 980.25p 1,001.38p 209678
15/11/2017 1,010.22p 1,010.22p 982.71p 986.64p 350018
14/11/2017 997.45p 1,019.07p 994.13p 1,010.22p 371553
13/11/2017 1,022.01p 1,030.86p 993.23p 995.48p 190229
10/11/2017 1,042.65p 1,042.65p 1,008.95p 1,018.08p 213521
09/11/2017 1,040.68p 1,060.13p 1,023.00p 1,023.00p 233728
08/11/2017 1,048.55p 1,064.27p 1,037.74p 1,040.68p 193267
07/11/2017 1,070.17p 1,073.95p 1,047.56p 1,049.53p 236563
06/11/2017 1,074.10p 1,077.05p 1,061.02p 1,067.22p 237565
03/11/2017 1,072.13p 1,075.53p 1,059.16p 1,071.15p 188601
02/11/2017 1,034.79p 1,070.77p 1,023.93p 1,067.22p 407816
01/11/2017 1,031.84p 1,049.53p 1,024.96p 1,036.75p 396920
31/10/2017 1,033.81p 1,033.81p 1,021.03p 1,022.01p 273234
30/10/2017 1,045.60p 1,052.48p 1,028.89p 1,029.88p 317159
27/10/2017 1,029.88p 1,040.68p 1,013.17p 1,035.77p 266828
26/10/2017 1,043.63p 1,048.55p 1,029.88p 1,031.84p 357840
25/10/2017 1,041.67p 1,049.53p 1,037.32p 1,042.65p 210853
24/10/2017 1,039.70p 1,054.81p 1,035.77p 1,045.60p 515142
23/10/2017 1,055.43p 1,064.60p 1,039.70p 1,044.62p 326949
20/10/2017 1,068.20p 1,071.22p 1,056.41p 1,060.34p 281388
19/10/2017 1,090.80p 1,095.72p 1,059.36p 1,066.24p 463066
18/10/2017 1,078.03p 1,099.65p 1,063.63p 1,095.72p 147985
17/10/2017 1,082.94p 1,086.87p 1,076.01p 1,077.05p 151677
16/10/2017 1,089.82p 1,093.75p 1,071.05p 1,087.85p 172133
13/10/2017 1,098.66p 1,101.61p 1,091.79p 1,092.77p 95997
12/10/2017 1,107.51p 1,111.44p 1,095.72p 1,095.72p 98724
11/10/2017 1,106.53p 1,113.41p 1,092.77p 1,109.47p 217771
10/10/2017 1,116.35p 1,122.25p 1,105.54p 1,106.53p 139517
09/10/2017 1,137.97p 1,138.96p 1,115.37p 1,115.37p 168279
06/10/2017 1,127.16p 1,140.92p 1,119.30p 1,137.97p 157086
05/10/2017 1,133.06p 1,134.04p 1,109.47p 1,126.18p 191883
04/10/2017 1,153.70p 1,153.70p 1,130.11p 1,136.99p 148137
03/10/2017 1,154.68p 1,162.54p 1,146.82p 1,155.66p 178521
02/10/2017 1,140.92p 1,157.63p 1,132.08p 1,154.68p 288409
29/09/2017 1,132.08p 1,146.82p 1,122.25p 1,142.89p 249206
28/09/2017 1,109.47p 1,131.09p 1,099.65p 1,129.13p 262403
27/09/2017 1,152.71p 1,162.54p 1,136.99p 1,149.77p 374361
26/09/2017 1,155.66p 1,167.45p 1,131.09p 1,147.80p 327468
25/09/2017 1,151.73p 1,162.54p 1,139.94p 1,149.77p 207351
22/09/2017 1,136.99p 1,155.66p 1,131.09p 1,146.82p 354675
21/09/2017 1,140.92p 1,177.28p 1,115.37p 1,143.87p 701480
20/09/2017 1,069.18p 1,078.03p 1,059.36p 1,076.06p 261568
19/09/2017 1,085.89p 1,091.79p 1,066.24p 1,066.24p 138324
18/09/2017 1,093.75p 1,100.63p 1,084.91p 1,085.89p 124650
15/09/2017 1,124.21p 1,124.21p 1,070.17p 1,091.79p 1727197
14/09/2017 1,128.15p 1,129.13p 1,104.56p 1,112.42p 266607
13/09/2017 1,134.04p 1,135.02p 1,108.49p 1,119.30p 283484
12/09/2017 1,152.71p 1,183.18p 1,129.13p 1,132.08p 262024
11/09/2017 1,125.20p 1,153.70p 1,125.20p 1,153.70p 239539
08/09/2017 1,123.23p 1,130.11p 1,109.47p 1,130.11p 183411
07/09/2017 1,138.96p 1,138.96p 1,110.46p 1,128.15p 255176
06/09/2017 1,145.83p 1,165.49p 1,131.09p 1,131.09p 193930
05/09/2017 1,152.71p 1,153.70p 1,142.89p 1,145.83p 162510
04/09/2017 1,149.77p 1,152.71p 1,144.85p 1,149.77p 221546
01/09/2017 1,159.59p 1,162.54p 1,145.83p 1,149.77p 151113
31/08/2017 1,152.71p 1,155.66p 1,136.01p 1,155.66p 148276
30/08/2017 1,128.15p 1,143.87p 1,121.27p 1,137.97p 120090
29/08/2017 1,150.75p 1,154.68p 1,115.37p 1,120.28p 111402
25/08/2017 1,135.02p 1,147.80p 1,112.42p 1,141.90p 223515
24/08/2017 1,167.45p 1,171.38p 1,126.18p 1,134.04p 237033
23/08/2017 1,175.32p 1,177.28p 1,153.70p 1,157.63p 75628
22/08/2017 1,161.56p 1,176.30p 1,160.58p 1,173.35p 77258
21/08/2017 1,168.44p 1,168.44p 1,156.64p 1,161.56p 105429
18/08/2017 1,173.35p 1,174.33p 1,156.64p 1,164.51p 173779
17/08/2017 1,200.87p 1,203.81p 1,166.47p 1,173.35p 197125
16/08/2017 1,179.25p 1,200.87p 1,177.28p 1,200.87p 240559
15/08/2017 1,187.11p 1,191.04p 1,173.35p 1,177.28p 161448
14/08/2017 1,170.40p 1,185.14p 1,170.40p 1,184.16p 133233
11/08/2017 1,170.40p 1,172.37p 1,149.77p 1,170.40p 180338
10/08/2017 1,198.90p 1,207.74p 1,176.30p 1,176.30p 133161
09/08/2017 1,200.87p 1,201.85p 1,186.13p 1,199.88p 106795
08/08/2017 1,211.68p 1,223.47p 1,198.90p 1,201.85p 62281
07/08/2017 1,212.66p 1,213.64p 1,190.06p 1,209.71p 111443
04/08/2017 1,208.73p 1,212.66p 1,199.88p 1,207.74p 111729
03/08/2017 1,221.50p 1,223.47p 1,193.00p 1,207.74p 299901
02/08/2017 1,243.12p 1,248.04p 1,219.54p 1,225.43p 218674
01/08/2017 1,241.16p 1,255.90p 1,222.49p 1,245.09p 250858
31/07/2017 1,264.74p 1,286.36p 1,260.81p 1,266.71p 102506
28/07/2017 1,274.57p 1,277.52p 1,243.12p 1,265.72p 184606
27/07/2017 1,263.76p 1,278.50p 1,258.85p 1,277.52p 120418
26/07/2017 1,265.72p 1,272.60p 1,257.86p 1,264.74p 158081
25/07/2017 1,259.83p 1,266.71p 1,250.00p 1,259.83p 237418
24/07/2017 1,259.83p 1,262.78p 1,247.05p 1,259.83p 190793
21/07/2017 1,264.74p 1,268.67p 1,248.04p 1,259.83p 234975
20/07/2017 1,263.76p 1,272.60p 1,257.86p 1,266.71p 111538
19/07/2017 1,241.16p 1,260.81p 1,230.35p 1,259.83p 191951
18/07/2017 1,219.54p 1,242.14p 1,214.62p 1,238.21p 219544
17/07/2017 1,193.99p 1,234.28p 1,193.99p 1,220.52p 190647
14/07/2017 1,190.06p 1,200.87p 1,180.23p 1,200.87p 205256
13/07/2017 1,171.38p 1,195.95p 1,166.47p 1,188.09p 242506
12/07/2017 1,176.30p 1,182.19p 1,168.44p 1,170.40p 181537
11/07/2017 1,191.04p 1,195.95p 1,177.28p 1,179.25p 227468
10/07/2017 1,213.64p 1,222.49p 1,179.25p 1,193.00p 325620
07/07/2017 1,213.64p 1,225.43p 1,200.87p 1,220.52p 155133
06/07/2017 1,215.61p 1,230.35p 1,215.61p 1,221.50p 167575
05/07/2017 1,196.94p 1,223.47p 1,192.02p 1,223.47p 163061
04/07/2017 1,229.36p 1,229.36p 1,192.02p 1,199.88p 164400
03/07/2017 1,207.74p 1,212.66p 1,197.92p 1,207.74p 187650
30/06/2017 1,199.88p 1,217.57p 1,197.92p 1,204.80p 239426
29/06/2017 1,219.54p 1,220.52p 1,193.99p 1,208.73p 351775
28/06/2017 1,210.69p 1,238.21p 1,186.13p 1,218.55p 361984
27/06/2017 1,202.83p 1,204.80p 1,191.04p 1,196.94p 228214
26/06/2017 1,208.73p 1,211.68p 1,198.90p 1,203.81p 184168
23/06/2017 1,185.14p 1,202.83p 1,180.23p 1,201.85p 162443
22/06/2017 1,176.30p 1,184.16p 1,170.40p 1,182.19p 193603
21/06/2017 1,184.16p 1,195.95p 1,177.28p 1,181.21p 218472
20/06/2017 1,173.35p 1,193.99p 1,168.44p 1,187.11p 236009
19/06/2017 1,176.30p 1,180.23p 1,163.52p 1,176.30p 110589
16/06/2017 1,178.26p 1,184.44p 1,160.58p 1,169.42p 630518
15/06/2017 1,203.81p 1,203.81p 1,151.73p 1,172.37p 427225
14/06/2017 1,182.19p 1,214.62p 1,182.19p 1,199.88p 584671

*Close Price adjusted for both dividends and splits