Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2019 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
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

*Close Price adjusted for both dividends and splits