Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/02/2013 1,054.61p 1,083.67p 1,053.83p 1,078.95p 29340
12/02/2013 1,083.67p 1,086.81p 1,064.03p 1,071.10p 35476
11/02/2013 1,075.81p 1,084.04p 1,057.75p 1,083.67p 33645
08/02/2013 1,084.45p 1,087.59p 1,058.14p 1,080.52p 24988
07/02/2013 1,080.52p 1,080.52p 1,060.11p 1,060.89p 33326
06/02/2013 1,069.53p 1,078.95p 1,064.03p 1,070.32p 56974
05/02/2013 1,067.17p 1,080.52p 1,064.03p 1,067.96p 29361
04/02/2013 1,078.17p 1,082.13p 1,045.19p 1,060.89p 45446
01/02/2013 1,059.32p 1,083.30p 1,040.48p 1,075.81p 40864
31/01/2013 1,043.62p 1,056.18p 1,027.39p 1,056.18p 68348
30/01/2013 1,111.15p 1,111.15p 1,040.48p 1,056.18p 91030
29/01/2013 1,100.94p 1,101.73p 1,078.17p 1,099.37p 19960
28/01/2013 1,114.29p 1,124.62p 1,090.34p 1,105.65p 91867
25/01/2013 1,111.15p 1,111.15p 1,084.49p 1,102.51p 50929
24/01/2013 1,099.37p 1,109.58p 1,081.31p 1,100.16p 78828
23/01/2013 1,097.01p 1,104.87p 1,083.67p 1,098.59p 80591
22/01/2013 1,081.31p 1,099.37p 1,072.91p 1,099.37p 41566
21/01/2013 1,081.31p 1,090.73p 1,058.83p 1,084.45p 56140
18/01/2013 1,075.03p 1,090.73p 1,062.23p 1,081.31p 57202
17/01/2013 1,056.18p 1,077.38p 1,056.18p 1,077.38p 46871
16/01/2013 1,060.11p 1,076.99p 1,060.11p 1,071.10p 42547
15/01/2013 1,058.54p 1,073.85p 1,053.71p 1,067.96p 45182
14/01/2013 1,064.03p 1,070.91p 1,053.42p 1,062.46p 27750
11/01/2013 1,070.32p 1,079.74p 1,060.97p 1,062.46p 87238
10/01/2013 1,055.40p 1,070.32p 1,052.25p 1,063.25p 36442
09/01/2013 1,065.60p 1,068.96p 1,036.00p 1,055.40p 67848
08/01/2013 1,056.97p 1,071.10p 1,056.97p 1,067.96p 69085
07/01/2013 1,056.97p 1,064.82p 1,034.98p 1,062.46p 56440
04/01/2013 1,030.27p 1,050.68p 1,028.70p 1,048.33p 36819
03/01/2013 1,025.56p 1,041.26p 1,023.20p 1,037.33p 47337
02/01/2013 1,063.25p 1,064.82p 1,023.20p 1,023.20p 67198
31/12/2012 1,041.26p 1,041.26p 1,021.20p 1,041.26p 14196
28/12/2012 1,032.62p 1,040.48p 1,014.56p 1,022.41p 27474
27/12/2012 1,028.70p 1,032.87p 1,023.20p 1,027.91p 15453
24/12/2012 1,034.98p 1,044.31p 1,017.11p 1,023.20p 9296
21/12/2012 1,031.84p 1,042.83p 1,009.85p 1,038.12p 127944
20/12/2012 1,027.91p 1,033.41p 1,019.27p 1,028.70p 52431
19/12/2012 1,020.06p 1,031.29p 1,016.13p 1,022.41p 52705
18/12/2012 1,014.56p 1,026.34p 1,005.14p 1,023.20p 58174
17/12/2012 985.51p 1,009.07p 974.51p 1,009.07p 39764
14/12/2012 991.00p 991.00p 974.51p 981.58p 37489
13/12/2012 991.00p 991.00p 977.34p 988.65p 31084
12/12/2012 961.95p 989.43p 961.95p 989.43p 66417
11/12/2012 976.87p 984.64p 969.80p 969.80p 38889
10/12/2012 955.67p 973.84p 946.77p 972.16p 69790
07/12/2012 954.88p 957.61p 932.89p 955.67p 43849
06/12/2012 971.37p 981.08p 948.60p 952.53p 49564
05/12/2012 943.89p 969.02p 943.89p 969.02p 56107
04/12/2012 928.18p 943.89p 926.61p 939.18p 43173
03/12/2012 920.33p 932.89p 918.76p 928.18p 42094
30/11/2012 933.68p 949.39p 921.90p 926.61p 43089
29/11/2012 939.18p 940.75p 917.97p 936.04p 58995
28/11/2012 914.83p 928.18p 909.34p 927.40p 73923
27/11/2012 921.12p 931.60p 911.06p 924.26p 65701
26/11/2012 916.40p 921.90p 895.20p 910.12p 73778
23/11/2012 901.48p 914.83p 901.48p 912.48p 35822
22/11/2012 904.63p 918.76p 898.00p 911.69p 47064
21/11/2012 895.20p 904.99p 890.49p 895.20p 55388
20/11/2012 892.06p 909.34p 878.85p 899.91p 85923
19/11/2012 875.57p 892.85p 868.50p 886.56p 79944
16/11/2012 893.63p 902.27p 870.86p 875.57p 121700
15/11/2012 892.85p 914.83p 880.28p 897.56p 193972
14/11/2012 884.99p 884.99p 863.01p 868.50p 135095
13/11/2012 906.20p 914.83p 883.42p 886.56p 99025
12/11/2012 929.75p 939.18p 908.55p 913.26p 127139
09/11/2012 941.53p 942.32p 917.19p 935.25p 113261
08/11/2012 984.72p 984.72p 929.75p 946.24p 149887
07/11/2012 994.15p 1,004.37p 964.33p 967.45p 122462
06/11/2012 998.07p 1,012.99p 991.00p 991.79p 35012
05/11/2012 1,002.78p 1,006.83p 991.00p 994.15p 46829
02/11/2012 1,010.64p 1,013.88p 990.34p 1,001.21p 58202
01/11/2012 1,011.42p 1,047.94p 1,009.07p 1,011.42p 124762
31/10/2012 1,012.99p 1,029.48p 1,011.42p 1,011.42p 86893
30/10/2012 1,020.84p 1,020.84p 1,012.21p 1,012.21p 85117
29/10/2012 1,020.84p 1,020.84p 1,008.98p 1,019.27p 55282
26/10/2012 1,014.56p 1,035.76p 1,014.56p 1,020.84p 51450
25/10/2012 1,020.84p 1,031.52p 1,019.27p 1,027.91p 88873
24/10/2012 1,029.48p 1,036.35p 1,016.60p 1,028.70p 58350
23/10/2012 1,033.41p 1,063.64p 1,028.70p 1,031.05p 72894
22/10/2012 1,021.63p 1,062.86p 1,021.63p 1,042.83p 47058
19/10/2012 1,037.33p 1,060.50p 1,020.84p 1,030.27p 65850
18/10/2012 1,034.19p 1,065.38p 1,034.19p 1,044.40p 80150
17/10/2012 1,037.33p 1,049.11p 1,036.55p 1,049.11p 30903
16/10/2012 1,046.76p 1,046.76p 1,024.17p 1,036.55p 41599
15/10/2012 1,020.06p 1,030.27p 1,010.64p 1,027.13p 69866
12/10/2012 1,027.91p 1,040.96p 1,021.63p 1,030.27p 22953
11/10/2012 1,023.20p 1,041.26p 1,021.63p 1,025.56p 36388
10/10/2012 1,031.84p 1,051.81p 1,015.35p 1,034.19p 41740
09/10/2012 1,050.68p 1,053.67p 1,024.24p 1,038.12p 98546
08/10/2012 1,034.98p 1,065.60p 1,030.50p 1,052.25p 68118
05/10/2012 1,041.26p 1,064.82p 1,034.19p 1,050.68p 104558
04/10/2012 1,018.49p 1,055.79p 1,018.49p 1,035.76p 36804
03/10/2012 1,041.26p 1,055.79p 1,012.21p 1,020.84p 74915
02/10/2012 1,014.56p 1,055.79p 1,007.49p 1,023.99p 90204
01/10/2012 1,008.28p 1,049.58p 1,008.28p 1,015.35p 104637
28/09/2012 1,012.21p 1,023.11p 1,008.28p 1,016.92p 72300
27/09/2012 1,000.43p 1,041.87p 1,000.43p 1,012.21p 81770
26/09/2012 1,009.85p 1,015.09p 1,001.45p 1,007.49p 103965
25/09/2012 1,012.99p 1,030.27p 1,001.21p 1,015.35p 118876
24/09/2012 1,020.84p 1,036.04p 1,011.42p 1,011.42p 122773
21/09/2012 1,038.12p 1,060.11p 1,025.02p 1,028.70p 160071
20/09/2012 1,075.81p 1,075.81p 1,040.48p 1,040.48p 63468
19/09/2012 1,045.97p 1,067.17p 1,021.63p 1,067.17p 98830
18/09/2012 1,068.75p 1,081.31p 1,049.11p 1,065.60p 161353
17/09/2012 1,075.03p 1,119.49p 1,065.23p 1,072.67p 174013
14/09/2012 1,109.58p 1,137.94p 1,084.43p 1,098.59p 222612
13/09/2012 1,071.89p 1,106.44p 1,059.32p 1,100.16p 138235
12/09/2012 1,059.32p 1,077.38p 1,035.76p 1,056.18p 84443
11/09/2012 1,059.32p 1,059.32p 1,040.48p 1,051.47p 58922
10/09/2012 1,035.76p 1,047.65p 1,023.99p 1,047.54p 55865
07/09/2012 1,053.04p 1,053.04p 1,028.70p 1,033.41p 54310
06/09/2012 1,020.84p 1,038.91p 1,020.84p 1,036.55p 30881
05/09/2012 1,033.41p 1,050.53p 1,020.84p 1,020.84p 65146
04/09/2012 1,044.40p 1,052.51p 1,030.27p 1,031.84p 45655
03/09/2012 1,042.05p 1,045.97p 1,014.91p 1,039.69p 31496
31/08/2012 1,009.07p 1,034.19p 1,009.07p 1,013.78p 37706
30/08/2012 1,023.99p 1,034.70p 1,020.06p 1,020.06p 33070
29/08/2012 1,036.55p 1,038.31p 1,022.41p 1,023.99p 33685
28/08/2012 1,049.11p 1,049.11p 1,014.56p 1,017.70p 40474
24/08/2012 1,034.98p 1,034.98p 1,014.47p 1,023.99p 28294
23/08/2012 1,041.26p 1,047.23p 1,007.49p 1,024.77p 69952
22/08/2012 1,036.55p 1,071.10p 1,027.91p 1,037.33p 60212
21/08/2012 1,043.62p 1,057.75p 1,037.33p 1,055.40p 52758
20/08/2012 1,053.83p 1,056.97p 1,035.76p 1,038.91p 27114
17/08/2012 1,042.83p 1,057.75p 1,040.68p 1,056.18p 137124
16/08/2012 1,020.06p 1,040.48p 1,009.03p 1,040.48p 82305
15/08/2012 1,020.84p 1,027.91p 1,009.07p 1,016.92p 48473
14/08/2012 993.36p 1,020.84p 984.51p 1,020.84p 43508
13/08/2012 1,012.21p 1,018.49p 993.86p 994.15p 40782
10/08/2012 1,016.92p 1,019.78p 1,005.14p 1,017.70p 38004
09/08/2012 983.15p 1,015.35p 983.15p 1,015.35p 32076
08/08/2012 1,005.92p 1,014.80p 1,004.20p 1,012.21p 35866
07/08/2012 1,004.35p 1,015.35p 983.42p 1,010.64p 36255
06/08/2012 1,010.64p 1,016.92p 983.55p 1,001.21p 44114
03/08/2012 965.88p 1,006.71p 965.88p 1,002.78p 42666
02/08/2012 982.37p 1,005.92p 981.58p 987.86p 31235
01/08/2012 1,002.00p 1,004.98p 982.37p 987.86p 28007
31/07/2012 1,006.71p 1,006.71p 988.65p 997.29p 17040
30/07/2012 1,016.92p 1,016.92p 997.29p 1,000.43p 33008
27/07/2012 993.36p 1,016.92p 988.65p 1,006.71p 67782
26/07/2012 969.80p 998.86p 965.88p 994.15p 73105
25/07/2012 972.94p 981.58p 967.45p 970.59p 30152
24/07/2012 974.51p 983.94p 970.88p 973.73p 32041
23/07/2012 981.58p 985.33p 965.09p 974.51p 49515
20/07/2012 988.65p 992.99p 973.73p 991.79p 40065
19/07/2012 973.73p 1,002.78p 973.73p 995.72p 56410
18/07/2012 943.89p 984.72p 943.89p 977.65p 87272
17/07/2012 960.38p 965.81p 951.14p 958.81p 35410
16/07/2012 943.89p 957.24p 943.89p 954.88p 70102
13/07/2012 945.46p 951.74p 936.64p 948.60p 43295
12/07/2012 943.10p 950.42p 932.11p 946.24p 101651
11/07/2012 947.81p 958.81p 942.32p 947.81p 69163
10/07/2012 947.03p 969.80p 944.67p 958.02p 60852
09/07/2012 959.59p 959.87p 936.35p 948.60p 46244
06/07/2012 944.67p 954.88p 940.75p 954.88p 57610
05/07/2012 972.16p 974.07p 932.89p 937.61p 388591
04/07/2012 990.22p 993.36p 947.03p 965.88p 123949

*Close Price adjusted for both dividends and splits