Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/11/2013 1,350.66p 1,382.07p 1,350.66p 1,382.07p 49290
26/11/2013 1,342.02p 1,364.01p 1,342.02p 1,352.23p 92230
25/11/2013 1,322.39p 1,344.37p 1,307.47p 1,339.66p 83391
22/11/2013 1,309.82p 1,319.24p 1,299.58p 1,314.53p 49439
21/11/2013 1,324.74p 1,327.10p 1,308.31p 1,311.39p 122622
20/11/2013 1,316.10p 1,335.74p 1,297.94p 1,327.10p 69527
19/11/2013 1,346.73p 1,346.73p 1,314.53p 1,314.53p 112440
18/11/2013 1,347.51p 1,374.21p 1,340.45p 1,346.73p 110877
15/11/2013 1,363.22p 1,363.22p 1,342.65p 1,346.73p 70129
14/11/2013 1,333.38p 1,376.57p 1,325.53p 1,349.87p 193356
13/11/2013 1,389.13p 1,419.76p 1,309.27p 1,325.53p 398701
12/11/2013 1,433.89p 1,435.46p 1,419.76p 1,419.76p 86394
11/11/2013 1,424.47p 1,447.71p 1,423.45p 1,430.75p 54937
08/11/2013 1,421.33p 1,431.54p 1,409.55p 1,425.26p 88826
07/11/2013 1,431.54p 1,458.24p 1,425.26p 1,429.18p 101297
06/11/2013 1,408.77p 1,460.59p 1,408.77p 1,436.25p 154580
05/11/2013 1,432.32p 1,443.32p 1,399.58p 1,410.34p 60898
04/11/2013 1,437.03p 1,448.81p 1,425.26p 1,435.46p 158352
01/11/2013 1,433.11p 1,451.95p 1,420.54p 1,437.03p 152922
31/10/2013 1,411.91p 1,428.40p 1,407.19p 1,420.54p 55618
30/10/2013 1,407.98p 1,422.11p 1,405.62p 1,418.19p 97045
29/10/2013 1,391.49p 1,411.12p 1,383.01p 1,411.12p 87330
28/10/2013 1,395.42p 1,411.91p 1,389.92p 1,393.06p 84270
25/10/2013 1,396.20p 1,405.62p 1,381.24p 1,401.70p 64245
24/10/2013 1,404.84p 1,411.50p 1,396.67p 1,402.48p 51996
23/10/2013 1,396.99p 1,407.98p 1,396.20p 1,398.56p 67517
22/10/2013 1,407.19p 1,447.38p 1,385.99p 1,403.27p 202543
21/10/2013 1,401.70p 1,437.11p 1,385.99p 1,411.12p 265074
18/10/2013 1,388.35p 1,398.62p 817.46p 1,398.56p 87503
17/10/2013 1,376.57p 1,395.42p 1,374.21p 1,389.92p 81654
16/10/2013 1,367.15p 1,397.77p 1,367.15p 1,391.49p 103965
15/10/2013 1,346.73p 1,374.21p 1,346.73p 1,367.93p 158475
14/10/2013 1,360.86p 1,387.25p 1,354.58p 1,382.07p 77555
11/10/2013 1,335.74p 1,366.36p 1,334.95p 1,366.36p 154096
10/10/2013 1,338.88p 1,346.73p 1,303.67p 1,334.95p 124967
09/10/2013 1,337.31p 1,349.09p 1,323.96p 1,338.88p 112101
08/10/2013 1,345.16p 1,345.16p 1,313.75p 1,334.95p 95081
07/10/2013 1,336.52p 1,345.16p 1,323.96p 1,342.02p 83236
04/10/2013 1,311.39p 1,342.80p 1,311.39p 1,340.45p 125819
03/10/2013 1,304.32p 1,330.24p 1,294.12p 1,313.75p 48344
02/10/2013 1,315.32p 1,327.10p 1,302.75p 1,307.47p 274015
01/10/2013 1,321.60p 1,328.67p 1,309.04p 1,328.67p 75187
30/09/2013 1,321.60p 1,330.24p 1,307.66p 1,323.96p 66416
27/09/2013 1,324.74p 1,334.16p 1,305.50p 1,324.74p 84314
26/09/2013 1,322.39p 1,331.61p 1,321.60p 1,327.10p 78027
25/09/2013 1,314.53p 1,331.02p 1,304.32p 1,324.74p 121462
24/09/2013 1,287.05p 1,318.46p 1,278.41p 1,318.46p 117651
23/09/2013 1,305.90p 1,311.20p 1,277.63p 1,278.41p 110388
20/09/2013 1,318.46p 1,323.96p 1,294.12p 1,304.32p 173213
19/09/2013 1,311.39p 1,327.88p 1,300.40p 1,315.32p 142455
18/09/2013 1,285.48p 1,321.60p 1,285.48p 1,302.75p 165599
17/09/2013 1,341.23p 1,341.23p 1,296.71p 1,321.60p 256710
16/09/2013 1,307.47p 1,331.02p 1,306.99p 1,315.32p 441433
13/09/2013 1,294.12p 1,301.97p 1,268.99p 1,299.61p 153319
12/09/2013 1,334.95p 1,334.95p 1,258.26p 1,291.76p 240665
11/09/2013 1,317.67p 1,317.67p 1,287.83p 1,309.04p 170136
10/09/2013 1,272.13p 1,297.26p 1,270.01p 1,287.83p 428294
09/09/2013 1,266.63p 1,275.27p 1,253.28p 1,272.13p 113320
06/09/2013 1,242.29p 1,269.77p 1,232.08p 1,268.99p 164215
05/09/2013 1,220.30p 1,247.00p 1,215.98p 1,247.00p 120045
04/09/2013 1,208.52p 1,222.66p 1,199.10p 1,222.66p 99332
03/09/2013 1,200.67p 1,220.39p 1,188.89p 1,208.52p 202044
02/09/2013 1,160.62p 1,202.24p 1,153.82p 1,202.24p 174359
30/08/2013 1,181.82p 1,181.82p 1,151.98p 1,160.62p 114870
29/08/2013 1,168.47p 1,177.11p 1,161.41p 1,173.97p 53679
28/08/2013 1,170.83p 1,173.19p 1,159.84p 1,164.55p 65366
27/08/2013 1,166.12p 1,182.61p 1,156.22p 1,173.19p 152322
23/08/2013 1,156.70p 1,173.34p 1,156.70p 1,170.83p 137639
22/08/2013 1,170.83p 1,184.18p 1,162.98p 1,165.33p 92057
21/08/2013 1,168.47p 1,188.89p 1,168.47p 1,170.83p 96041
20/08/2013 1,169.26p 1,186.54p 1,169.26p 1,181.82p 46923
19/08/2013 1,177.90p 1,193.60p 1,173.19p 1,186.54p 87740
16/08/2013 1,173.19p 1,196.74p 1,170.04p 1,186.54p 180395
15/08/2013 1,195.17p 1,206.95p 1,173.97p 1,176.33p 210646
14/08/2013 1,184.18p 1,205.38p 1,184.18p 1,199.88p 177358
13/08/2013 1,172.40p 1,191.25p 1,163.76p 1,187.32p 354991
12/08/2013 1,170.04p 1,175.54p 1,160.62p 1,174.76p 79713
09/08/2013 1,157.48p 1,177.90p 1,157.48p 1,170.04p 338572
08/08/2013 1,140.99p 1,166.12p 1,139.58p 1,159.84p 809723
07/08/2013 1,154.34p 1,155.91p 1,134.16p 1,144.13p 381122
06/08/2013 1,176.33p 1,176.33p 1,145.70p 1,155.91p 157749
05/08/2013 1,189.68p 1,197.53p 1,167.69p 1,175.54p 223083
02/08/2013 1,166.12p 1,187.32p 1,166.12p 1,177.90p 242395
01/08/2013 1,166.12p 1,170.83p 1,154.34p 1,167.69p 182639
31/07/2013 1,144.13p 1,199.10p 1,138.63p 1,165.33p 260447
30/07/2013 1,124.50p 1,146.49p 1,115.86p 1,141.78p 122739
29/07/2013 1,114.29p 1,127.88p 1,111.70p 1,126.86p 101798
26/07/2013 1,108.01p 1,120.57p 1,107.22p 1,120.57p 83843
25/07/2013 1,111.15p 1,117.43p 1,087.59p 1,115.08p 169123
24/07/2013 1,117.43p 1,117.43p 1,094.66p 1,114.29p 284523
23/07/2013 1,111.15p 1,126.86p 1,108.01p 1,117.43p 172350
22/07/2013 1,094.66p 1,113.51p 1,093.09p 1,111.15p 159661
19/07/2013 1,087.59p 1,097.01p 1,068.86p 1,097.01p 217383
18/07/2013 1,115.08p 1,127.27p 1,088.97p 1,095.44p 197035
17/07/2013 1,126.86p 1,128.43p 1,114.88p 1,119.00p 203265
16/07/2013 1,164.55p 1,173.19p 1,117.43p 1,126.86p 470029
15/07/2013 1,119.79p 1,167.06p 1,119.00p 1,166.90p 1364844
12/07/2013 1,100.16p 1,121.36p 1,099.37p 1,121.36p 441012
11/07/2013 1,081.31p 1,102.51p 1,081.31p 1,101.73p 324050
10/07/2013 1,044.40p 1,083.67p 1,044.40p 1,081.31p 338928
09/07/2013 981.58p 1,060.89p 974.99p 1,060.89p 293556
08/07/2013 979.23p 995.72p 969.80p 981.58p 155252
05/07/2013 954.88p 995.72p 950.18p 995.72p 155923
04/07/2013 943.10p 958.02p 943.10p 958.02p 84920
03/07/2013 915.62p 953.31p 911.69p 953.31p 143261
02/07/2013 896.77p 921.90p 896.77p 919.55p 156434
01/07/2013 895.20p 910.91p 892.85p 900.70p 193233
28/06/2013 895.99p 907.77p 892.06p 899.13p 169874
27/06/2013 900.70p 906.98p 895.20p 903.84p 120387
26/06/2013 896.77p 905.83p 893.63p 903.05p 145718
25/06/2013 897.56p 907.76p 892.85p 899.13p 268778
24/06/2013 899.91p 910.90p 893.63p 898.34p 82293
21/06/2013 910.91p 918.76p 899.13p 903.05p 199841
20/06/2013 918.76p 925.83p 903.05p 907.77p 86673
19/06/2013 920.33p 928.97p 920.33p 925.83p 108642
18/06/2013 928.18p 931.01p 917.19p 925.83p 96781
17/06/2013 928.18p 932.42p 918.76p 925.04p 95647
14/06/2013 937.61p 939.96p 923.47p 925.04p 146482
13/06/2013 918.76p 930.54p 905.41p 926.61p 169787
12/06/2013 920.33p 934.47p 911.69p 914.05p 111462
11/06/2013 949.39p 949.39p 920.33p 923.47p 144400
10/06/2013 922.69p 942.32p 922.69p 940.75p 479096
07/06/2013 921.90p 932.30p 920.33p 928.18p 55017
06/06/2013 947.03p 966.66p 925.83p 926.61p 163378
05/06/2013 956.45p 969.02p 945.46p 946.24p 119346
04/06/2013 971.37p 983.94p 959.59p 961.95p 288850
03/06/2013 966.66p 987.08p 966.48p 976.08p 66180
31/05/2013 981.58p 981.58p 961.16p 972.94p 80075
30/05/2013 973.73p 978.44p 959.59p 976.08p 130928
29/05/2013 968.23p 980.80p 962.90p 976.87p 189877
28/05/2013 980.80p 980.80p 959.59p 972.94p 89784
24/05/2013 969.80p 976.08p 959.49p 964.31p 62645
23/05/2013 972.94p 977.65p 958.02p 974.51p 73436
22/05/2013 976.08p 991.00p 966.64p 981.58p 134301
21/05/2013 942.32p 977.65p 940.62p 977.65p 525688
20/05/2013 942.32p 943.89p 934.47p 942.32p 157320
17/05/2013 932.11p 942.32p 930.85p 938.39p 94787
16/05/2013 941.53p 948.60p 936.82p 938.39p 365934
15/05/2013 932.11p 947.03p 932.11p 947.03p 343577
14/05/2013 939.96p 943.89p 928.18p 941.53p 113869
13/05/2013 932.89p 943.88p 928.97p 941.53p 136325
10/05/2013 945.46p 945.46p 929.75p 939.18p 95168
09/05/2013 936.82p 941.56p 930.70p 938.39p 147121
08/05/2013 932.11p 938.39p 921.00p 938.39p 542108
07/05/2013 929.75p 940.75p 925.04p 928.18p 52716
03/05/2013 919.55p 937.61p 904.10p 932.11p 177313
02/05/2013 913.26p 915.93p 902.07p 910.12p 170348
01/05/2013 921.12p 921.90p 911.69p 915.62p 169795
30/04/2013 929.75p 931.30p 914.05p 920.33p 89604
29/04/2013 933.68p 941.86p 924.26p 930.54p 148493
26/04/2013 932.89p 942.32p 923.47p 934.47p 521648
25/04/2013 930.54p 948.60p 925.83p 930.54p 227512
24/04/2013 972.16p 981.34p 914.83p 941.53p 475316
23/04/2013 983.94p 999.64p 983.20p 993.36p 40179
22/04/2013 983.94p 1,002.78p 981.58p 989.43p 52013
19/04/2013 958.02p 987.86p 958.02p 986.29p 49219
18/04/2013 950.96p 966.66p 950.96p 960.38p 45745
17/04/2013 954.88p 969.02p 953.31p 955.67p 54045
16/04/2013 947.81p 961.90p 945.97p 958.81p 63978
15/04/2013 948.60p 961.95p 933.68p 950.17p 62142
12/04/2013 942.32p 976.87p 942.32p 950.17p 62068
11/04/2013 939.18p 945.46p 928.18p 939.18p 85057
10/04/2013 910.91p 947.03p 910.91p 940.75p 108916
09/04/2013 903.05p 933.68p 903.05p 930.54p 75111
08/04/2013 892.06p 920.13p 892.06p 914.83p 162890
05/04/2013 938.39p 938.39p 895.20p 917.97p 109400
04/04/2013 940.75p 946.48p 911.63p 917.19p 84151
03/04/2013 908.55p 942.32p 908.55p 936.04p 95444
02/04/2013 929.75p 956.18p 906.96p 931.32p 99955
28/03/2013 906.20p 928.97p 905.21p 920.33p 85240
27/03/2013 921.90p 936.82p 884.24p 918.76p 87285
26/03/2013 932.89p 942.32p 921.12p 925.83p 61004
25/03/2013 940.75p 951.29p 927.27p 942.32p 91013
22/03/2013 961.95p 961.95p 932.09p 932.11p 106768
21/03/2013 950.17p 960.38p 939.81p 942.32p 82422
20/03/2013 980.01p 980.01p 950.96p 953.31p 77481
19/03/2013 972.16p 977.65p 963.87p 972.16p 87388
18/03/2013 969.02p 984.72p 956.45p 965.88p 79601
15/03/2013 980.80p 980.80p 956.52p 977.65p 181159
14/03/2013 961.16p 995.64p 952.53p 973.73p 115045
13/03/2013 993.36p 993.36p 954.88p 960.38p 64327
12/03/2013 1,001.21p 1,001.21p 985.51p 992.57p 48701
11/03/2013 1,011.42p 1,024.77p 992.57p 997.29p 59293
08/03/2013 1,024.77p 1,033.94p 1,002.00p 1,009.85p 35058
07/03/2013 1,025.56p 1,026.34p 1,000.43p 1,007.49p 37610
06/03/2013 990.22p 1,022.73p 989.43p 1,009.85p 66474
05/03/2013 1,011.42p 1,035.76p 1,000.43p 1,021.63p 146891
04/03/2013 1,002.00p 1,022.10p 991.40p 1,000.43p 113204
01/03/2013 1,005.14p 1,023.99p 985.90p 1,006.71p 77249
28/02/2013 1,060.11p 1,060.89p 1,004.35p 1,010.64p 157963
27/02/2013 1,067.96p 1,078.17p 1,049.90p 1,056.97p 25870
26/02/2013 1,058.54p 1,075.81p 1,044.87p 1,067.17p 41176
25/02/2013 1,079.74p 1,087.59p 1,059.32p 1,075.81p 42801
22/02/2013 1,072.67p 1,076.60p 1,056.97p 1,075.81p 29989
21/02/2013 1,060.89p 1,084.45p 1,045.97p 1,075.81p 135610
20/02/2013 1,085.24p 1,085.24p 1,052.65p 1,065.60p 47556
19/02/2013 1,085.24p 1,085.24p 1,053.04p 1,062.46p 32932
18/02/2013 1,075.03p 1,075.81p 1,044.84p 1,061.68p 35523
15/02/2013 1,077.38p 1,081.19p 1,050.68p 1,075.81p 21940
14/02/2013 1,087.59p 1,087.59p 1,055.40p 1,064.82p 43071

*Close Price adjusted for both dividends and splits