Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits