Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
26/07/2018 922.27p 942.91p 921.78p 931.60p 263327
25/07/2018 924.23p 934.09p 912.93p 919.32p 249570
24/07/2018 923.74p 934.55p 918.83p 923.25p 303658
23/07/2018 925.71p 939.47p 917.36p 924.23p 265972
20/07/2018 930.13p 935.04p 919.32p 929.15p 263465
19/07/2018 940.45p 944.18p 930.13p 931.11p 181151
18/07/2018 963.54p 964.06p 938.98p 940.45p 288190
17/07/2018 960.10p 971.40p 957.16p 958.14p 307401
16/07/2018 952.73p 964.53p 951.68p 958.14p 220297
13/07/2018 958.14p 962.07p 953.22p 954.70p 212112
12/07/2018 958.14p 965.02p 946.84p 953.22p 407462
11/07/2018 951.75p 974.35p 947.33p 957.16p 398566
10/07/2018 916.86p 963.54p 908.02p 958.14p 804183
09/07/2018 924.73p 924.73p 898.68p 918.83p 418261
06/07/2018 914.41p 922.76p 910.97p 919.81p 389856
05/07/2018 913.92p 928.66p 908.33p 913.92p 295106
04/07/2018 909.99p 926.76p 909.99p 915.88p 247644
03/07/2018 921.78p 922.27p 911.95p 916.37p 253842
02/07/2018 938.48p 952.68p 911.95p 920.30p 438326
29/06/2018 950.28p 961.09p 943.40p 943.40p 318750
28/06/2018 940.94p 955.68p 938.98p 944.38p 206975
27/06/2018 959.12p 959.12p 939.47p 946.84p 611193
26/06/2018 960.10p 965.02p 952.24p 961.09p 299266
25/06/2018 976.81p 977.79p 957.01p 958.63p 233893
22/06/2018 962.07p 983.69p 962.07p 977.79p 503593
21/06/2018 976.81p 988.50p 956.66p 964.53p 228949
20/06/2018 981.23p 995.48p 974.84p 975.83p 254813
19/06/2018 982.71p 995.48p 972.88p 977.79p 293017
18/06/2018 990.57p 993.52p 982.45p 988.60p 238216
15/06/2018 990.57p 996.46p 985.65p 991.55p 462326
14/06/2018 987.62p 1,005.31p 982.71p 992.53p 374548
13/06/2018 1,000.39p 1,009.17p 995.48p 995.48p 297550
12/06/2018 997.45p 1,010.52p 995.48p 1,004.32p 262707
11/06/2018 969.93p 1,002.36p 969.93p 997.45p 421596
08/06/2018 983.69p 984.70p 947.09p 967.96p 625903
07/06/2018 1,036.75p 1,040.68p 968.95p 980.74p 1094542
06/06/2018 1,043.63p 1,064.27p 1,042.65p 1,062.30p 155126
05/06/2018 1,069.18p 1,069.18p 1,043.63p 1,044.62p 129680
04/06/2018 1,067.22p 1,082.94p 1,048.55p 1,050.51p 244357
01/06/2018 1,045.60p 1,068.20p 1,045.60p 1,065.25p 173687
31/05/2018 1,023.98p 1,042.65p 1,019.07p 1,041.67p 241690
30/05/2018 1,030.86p 1,034.79p 1,014.15p 1,022.01p 225125
29/05/2018 1,034.79p 1,034.79p 1,013.17p 1,018.08p 300897
25/05/2018 1,058.37p 1,059.95p 1,036.75p 1,036.75p 159421
24/05/2018 1,061.32p 1,070.17p 1,051.49p 1,053.46p 136460
23/05/2018 1,069.18p 1,076.06p 1,056.41p 1,066.24p 191468
22/05/2018 1,062.30p 1,078.03p 1,054.54p 1,072.13p 207498
21/05/2018 1,090.80p 1,090.80p 1,060.56p 1,065.25p 173815
18/05/2018 1,080.98p 1,080.98p 1,041.67p 1,067.22p 237369
17/05/2018 1,045.60p 1,063.29p 1,040.68p 1,061.32p 320724
16/05/2018 1,056.41p 1,056.41p 1,034.35p 1,046.58p 192849
15/05/2018 1,073.11p 1,073.11p 1,037.74p 1,042.65p 308583
14/05/2018 1,059.36p 1,062.83p 1,048.55p 1,053.46p 194906
11/05/2018 1,074.10p 1,077.05p 1,060.34p 1,060.34p 149378
10/05/2018 1,072.13p 1,076.06p 1,060.63p 1,073.11p 143604
09/05/2018 1,036.75p 1,072.13p 1,035.77p 1,066.24p 267948
08/05/2018 1,050.51p 1,059.36p 1,033.81p 1,037.74p 140992
04/05/2018 1,028.89p 1,053.46p 1,025.94p 1,046.58p 233632
03/05/2018 1,035.77p 1,037.66p 1,018.08p 1,026.93p 161203
02/05/2018 1,061.32p 1,068.20p 1,034.79p 1,038.72p 234208
01/05/2018 1,060.34p 1,074.10p 1,045.33p 1,061.32p 193195
30/04/2018 1,037.74p 1,084.60p 1,021.03p 1,056.41p 427506
27/04/2018 1,029.88p 1,048.55p 1,027.91p 1,041.67p 245633
26/04/2018 1,030.86p 1,034.79p 1,022.01p 1,030.86p 174251
25/04/2018 1,030.86p 1,034.79p 1,022.01p 1,032.82p 347946
24/04/2018 1,050.51p 1,050.77p 1,031.84p 1,034.79p 183088
23/04/2018 1,041.67p 1,049.53p 1,029.14p 1,047.56p 206553
20/04/2018 1,038.72p 1,045.60p 1,018.48p 1,037.74p 219523
19/04/2018 1,027.91p 1,043.63p 1,006.75p 1,032.82p 433374
18/04/2018 1,010.22p 1,016.12p 997.45p 1,008.26p 259761
17/04/2018 975.34p 1,008.26p 975.34p 1,005.31p 745900
16/04/2018 986.64p 989.58p 978.28p 979.76p 338991
13/04/2018 965.51p 1,006.29p 965.02p 986.64p 481548
12/04/2018 963.54p 970.91p 957.43p 966.49p 255937
11/04/2018 950.28p 969.93p 946.35p 961.58p 367080
10/04/2018 940.94p 959.61p 940.27p 954.70p 313707
09/04/2018 935.04p 946.35p 926.38p 937.01p 443668
06/04/2018 918.83p 935.04p 918.40p 932.10p 320430
05/04/2018 922.76p 935.54p 916.86p 918.83p 275869
04/04/2018 905.56p 926.20p 896.72p 919.32p 478538
03/04/2018 912.44p 922.52p 887.38p 910.97p 474345
29/03/2018 924.23p 926.48p 908.41p 918.34p 455767
28/03/2018 935.04p 953.22p 922.76p 924.23p 277542
27/03/2018 942.91p 952.24p 924.20p 940.94p 506239
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

*Close Price adjusted for both dividends and splits