Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/07/2012 997.29p 998.86p 970.91p 986.29p 113641
02/07/2012 994.93p 1,005.14p 987.86p 988.65p 61426
29/06/2012 1,010.64p 1,013.27p 975.30p 987.86p 41299
28/06/2012 979.23p 987.06p 961.95p 983.94p 49961
27/06/2012 981.58p 998.07p 971.37p 975.30p 53952
26/06/2012 958.02p 991.00p 958.02p 980.80p 58644
25/06/2012 973.73p 987.99p 961.95p 961.95p 54207
22/06/2012 990.22p 997.29p 977.65p 982.37p 23368
21/06/2012 994.15p 1,003.57p 984.72p 985.51p 47546
20/06/2012 1,001.21p 1,011.42p 996.50p 1,001.21p 56238
19/06/2012 985.51p 1,009.85p 982.37p 1,005.14p 82424
18/06/2012 988.65p 1,002.78p 976.08p 986.29p 124186
15/06/2012 949.39p 987.08p 948.60p 980.80p 175622
14/06/2012 937.61p 956.45p 930.13p 947.81p 37540
13/06/2012 912.48p 945.46p 912.48p 945.46p 46845
12/06/2012 953.31p 956.45p 915.62p 916.40p 58087
11/06/2012 983.15p 994.13p 954.88p 954.88p 52540
08/06/2012 954.88p 994.93p 953.70p 975.30p 68846
07/06/2012 950.17p 970.59p 939.96p 965.88p 72419
06/06/2012 916.40p 942.32p 907.99p 942.32p 49554
01/06/2012 917.19p 917.86p 905.10p 914.05p 50883
31/05/2012 911.69p 933.68p 911.69p 917.19p 48496
30/05/2012 914.83p 924.81p 904.63p 913.26p 51035
29/05/2012 933.68p 933.68p 916.40p 926.61p 24626
28/05/2012 938.39p 939.96p 900.70p 912.48p 57053
25/05/2012 918.76p 928.97p 909.02p 916.40p 62076
24/05/2012 925.83p 932.46p 901.48p 910.91p 62632
23/05/2012 899.13p 915.62p 892.06p 910.91p 48650
22/05/2012 916.40p 921.12p 894.80p 904.63p 56038
21/05/2012 908.55p 931.32p 900.19p 906.98p 60659
18/05/2012 895.99p 926.61p 888.94p 906.20p 73992
17/05/2012 895.20p 933.73p 893.18p 906.98p 200239
16/05/2012 900.70p 929.75p 881.70p 907.77p 63525
15/05/2012 920.33p 925.04p 906.98p 911.69p 109063
14/05/2012 909.34p 939.39p 899.91p 919.55p 112167
11/05/2012 899.13p 921.21p 898.34p 921.12p 61998
10/05/2012 896.77p 916.40p 885.78p 907.77p 65631
09/05/2012 888.92p 899.13p 869.19p 894.42p 75431
08/05/2012 898.34p 906.20p 868.50p 892.06p 141449
04/05/2012 923.47p 924.26p 888.92p 898.34p 57426
03/05/2012 925.04p 936.82p 907.77p 923.47p 38507
02/05/2012 928.97p 968.23p 921.12p 928.18p 118313
01/05/2012 903.84p 935.25p 903.84p 935.25p 45511
30/04/2012 920.33p 934.54p 901.48p 915.62p 44691
27/04/2012 897.56p 925.04p 897.56p 920.33p 103957
26/04/2012 910.12p 916.54p 899.13p 907.77p 81443
25/04/2012 892.85p 905.41p 892.85p 900.70p 71889
24/04/2012 877.93p 898.35p 873.21p 892.85p 79105
23/04/2012 900.70p 916.05p 868.50p 879.50p 185820
20/04/2012 892.06p 903.93p 868.50p 903.84p 130598
19/04/2012 924.26p 926.93p 884.61p 892.06p 126500
18/04/2012 925.04p 930.54p 910.91p 925.83p 93022
17/04/2012 906.98p 926.61p 896.77p 926.61p 253918
16/04/2012 872.43p 902.37p 872.43p 888.92p 108497
13/04/2012 883.42p 899.91p 875.57p 877.14p 105804
12/04/2012 884.21p 901.48p 876.36p 888.13p 91011
11/04/2012 859.86p 888.58p 855.15p 881.07p 139585
10/04/2012 863.79p 896.18p 859.86p 859.86p 186344
05/04/2012 871.64p 886.09p 860.65p 869.29p 63719
04/04/2012 890.49p 898.54p 870.07p 870.07p 211969
03/04/2012 897.56p 915.62p 889.78p 891.28p 88959
02/04/2012 889.71p 903.76p 877.30p 892.85p 88766
30/03/2012 890.49p 904.63p 877.02p 890.49p 64777
29/03/2012 913.26p 919.55p 879.35p 891.28p 89817
28/03/2012 937.61p 940.49p 913.26p 917.19p 239370
27/03/2012 952.53p 952.53p 931.32p 936.04p 80310
26/03/2012 925.04p 948.80p 917.97p 947.03p 76544
23/03/2012 934.47p 956.87p 901.88p 925.83p 201408
22/03/2012 944.67p 955.43p 921.90p 939.96p 133365
21/03/2012 961.95p 968.23p 943.89p 944.67p 111705
20/03/2012 960.38p 970.59p 948.60p 956.45p 93264
19/03/2012 947.81p 981.58p 937.61p 961.16p 203944
16/03/2012 952.53p 967.23p 945.13p 946.24p 142931
15/03/2012 967.45p 972.68p 942.32p 947.03p 235822
14/03/2012 989.43p 989.43p 960.32p 964.31p 105513
13/03/2012 969.02p 978.73p 960.38p 974.51p 116768
12/03/2012 958.81p 969.68p 954.88p 968.23p 70612
09/03/2012 950.17p 971.37p 950.17p 966.66p 102376
08/03/2012 945.46p 975.23p 942.32p 954.10p 96486
07/03/2012 926.61p 947.03p 926.61p 938.39p 129909
06/03/2012 943.89p 952.53p 919.55p 928.97p 208857
05/03/2012 947.81p 960.21p 925.04p 947.03p 155421
02/03/2012 975.30p 983.15p 946.24p 953.31p 157580
01/03/2012 965.09p 980.80p 957.24p 978.44p 84286
29/02/2012 1,002.00p 1,014.21p 961.16p 969.80p 194646
28/02/2012 1,044.40p 1,048.71p 1,007.65p 1,020.84p 220643
27/02/2012 1,023.20p 1,048.33p 1,000.43p 1,035.76p 186243
24/02/2012 1,064.82p 1,067.49p 1,009.85p 1,019.27p 187514
23/02/2012 1,133.14p 1,133.14p 1,035.76p 1,047.54p 251101
22/02/2012 1,136.28p 1,169.26p 1,136.28p 1,169.26p 79878
21/02/2012 1,144.92p 1,153.55p 1,137.49p 1,140.20p 28474
20/02/2012 1,102.51p 1,166.90p 1,102.51p 1,155.12p 50167
17/02/2012 1,124.50p 1,133.14p 1,113.51p 1,131.57p 19895
16/02/2012 1,124.50p 1,126.07p 1,110.36p 1,124.50p 16989
15/02/2012 1,142.56p 1,142.56p 1,114.29p 1,126.86p 48395
14/02/2012 1,141.78p 1,142.56p 1,116.65p 1,134.71p 50235
13/02/2012 1,146.49p 1,159.84p 1,129.18p 1,147.27p 56549
10/02/2012 1,096.23p 1,144.92p 1,096.23p 1,144.92p 92180
09/02/2012 1,129.21p 1,129.21p 1,114.01p 1,125.28p 45534
08/02/2012 1,137.85p 1,137.85p 1,104.87p 1,112.72p 60772
07/02/2012 1,109.58p 1,122.14p 1,107.22p 1,118.22p 48596
06/02/2012 1,092.30p 1,121.58p 1,092.30p 1,111.93p 46363
03/02/2012 1,088.38p 1,108.79p 1,064.62p 1,097.80p 66302
02/02/2012 1,089.16p 1,104.87p 1,078.95p 1,088.38p 57756
01/02/2012 1,055.40p 1,092.41p 1,042.05p 1,092.30p 71878
31/01/2012 1,055.40p 1,076.60p 1,040.04p 1,052.25p 74952
30/01/2012 1,078.17p 1,086.81p 1,046.76p 1,064.03p 33918
27/01/2012 1,066.39p 1,097.01p 1,066.39p 1,086.81p 66942
26/01/2012 1,054.61p 1,077.38p 1,047.82p 1,067.96p 201551
25/01/2012 1,071.10p 1,094.66p 1,049.90p 1,056.18p 45861
24/01/2012 1,071.89p 1,090.84p 1,050.10p 1,072.67p 128548
23/01/2012 1,086.02p 1,086.81p 1,065.02p 1,078.95p 50387
20/01/2012 1,081.31p 1,090.30p 1,071.10p 1,071.10p 66534
19/01/2012 1,083.67p 1,094.27p 1,072.67p 1,083.67p 92473
18/01/2012 1,106.44p 1,108.79p 1,087.59p 1,087.59p 39994
17/01/2012 1,099.37p 1,112.72p 1,085.12p 1,100.16p 32290
16/01/2012 1,109.58p 1,109.58p 1,086.02p 1,091.52p 51066
13/01/2012 1,082.88p 1,104.87p 1,082.88p 1,099.37p 37456
12/01/2012 1,071.89p 1,103.30p 1,064.03p 1,102.51p 36476
11/01/2012 1,084.45p 1,090.73p 1,066.80p 1,084.45p 61833
10/01/2012 1,129.21p 1,129.21p 1,081.31p 1,090.73p 109778
09/01/2012 1,099.37p 1,131.57p 1,099.29p 1,115.08p 55337
06/01/2012 1,100.94p 1,111.15p 1,090.73p 1,101.73p 52983
05/01/2012 1,116.65p 1,116.65p 1,093.87p 1,095.44p 38721
04/01/2012 1,097.01p 1,136.28p 1,097.01p 1,106.44p 47383
03/01/2012 1,078.95p 1,121.36p 1,056.97p 1,103.30p 133128
30/12/2011 1,060.89p 1,067.96p 1,051.45p 1,067.96p 9163
29/12/2011 1,038.12p 1,076.60p 1,035.76p 1,068.75p 22136
28/12/2011 1,042.83p 1,060.11p 1,025.56p 1,060.11p 43853
23/12/2011 1,064.82p 1,088.38p 1,035.76p 1,046.76p 19586
22/12/2011 1,045.19p 1,064.82p 1,041.10p 1,064.82p 16350
21/12/2011 1,055.40p 1,070.32p 1,044.40p 1,047.54p 29469
20/12/2011 1,034.19p 1,060.11p 1,034.19p 1,056.18p 51280
19/12/2011 1,011.42p 1,063.25p 1,010.64p 1,043.62p 69797
16/12/2011 1,050.68p 1,050.68p 1,022.41p 1,022.41p 41311
15/12/2011 1,010.64p 1,037.33p 1,010.64p 1,036.55p 54536
14/12/2011 1,033.41p 1,057.75p 1,010.64p 1,014.56p 52005
13/12/2011 1,053.83p 1,058.54p 1,035.76p 1,038.12p 22721
12/12/2011 1,056.97p 1,077.38p 1,051.47p 1,053.83p 31812
09/12/2011 1,089.16p 1,092.70p 1,069.53p 1,075.81p 38944
08/12/2011 1,111.15p 1,111.15p 1,073.46p 1,077.38p 51096
07/12/2011 1,114.29p 1,121.12p 1,096.48p 1,109.58p 33421
06/12/2011 1,108.01p 1,118.22p 1,102.51p 1,113.51p 20281
05/12/2011 1,139.42p 1,163.84p 1,114.29p 1,122.14p 50068
02/12/2011 1,129.21p 1,148.06p 1,115.53p 1,144.92p 81005
01/12/2011 1,117.43p 1,138.63p 1,115.08p 1,126.86p 142421
30/11/2011 1,078.95p 1,115.86p 1,070.32p 1,111.15p 133705
29/11/2011 1,097.01p 1,109.58p 1,074.24p 1,087.59p 50133
28/11/2011 1,011.42p 1,089.95p 1,011.42p 1,074.24p 44360
25/11/2011 997.29p 1,010.64p 984.72p 1,010.64p 40619
24/11/2011 1,011.42p 1,017.73p 982.34p 1,005.14p 59354
23/11/2011 1,028.70p 1,028.70p 999.05p 1,004.35p 40688
22/11/2011 1,037.33p 1,049.90p 1,025.56p 1,036.55p 36729
21/11/2011 1,066.39p 1,066.39p 1,027.91p 1,038.12p 35928
18/11/2011 1,067.96p 1,090.73p 1,052.53p 1,078.17p 14559
17/11/2011 1,104.87p 1,125.28p 1,097.80p 1,097.80p 47197
16/11/2011 1,076.60p 1,122.93p 1,076.60p 1,115.08p 77697
15/11/2011 1,067.96p 1,089.16p 1,061.68p 1,089.16p 89912
14/11/2011 1,120.57p 1,126.07p 1,072.67p 1,097.01p 39093
11/11/2011 1,132.35p 1,140.99p 1,105.65p 1,110.36p 49363
10/11/2011 1,115.86p 1,149.63p 1,115.08p 1,137.06p 47099
09/11/2011 1,137.85p 1,164.55p 1,110.36p 1,133.14p 82957
08/11/2011 1,093.87p 1,136.28p 1,093.87p 1,126.86p 32213
07/11/2011 1,091.52p 1,115.08p 1,066.39p 1,105.65p 33235
04/11/2011 1,124.50p 1,124.50p 1,095.44p 1,109.58p 18678
03/11/2011 1,093.09p 1,116.65p 1,093.09p 1,116.65p 49723
02/11/2011 1,085.24p 1,115.86p 1,059.32p 1,111.15p 35219
01/11/2011 1,082.88p 1,097.67p 1,071.89p 1,081.31p 42517
31/10/2011 1,111.93p 1,116.65p 1,095.35p 1,105.65p 27214
28/10/2011 1,133.14p 1,140.99p 1,105.65p 1,115.86p 63991
27/10/2011 1,136.28p 1,148.84p 1,117.43p 1,134.71p 64953
26/10/2011 1,100.16p 1,122.93p 1,087.59p 1,122.93p 59961
25/10/2011 1,109.58p 1,113.51p 1,091.52p 1,107.22p 34083
24/10/2011 1,082.09p 1,121.36p 1,075.81p 1,119.79p 58145
21/10/2011 1,082.09p 1,098.59p 1,054.36p 1,079.74p 47625
20/10/2011 1,067.96p 1,105.65p 1,066.39p 1,072.67p 142253
19/10/2011 1,078.17p 1,099.37p 1,071.43p 1,076.60p 161861
18/10/2011 1,067.96p 1,089.16p 1,066.39p 1,077.38p 41017
17/10/2011 1,082.88p 1,093.09p 1,056.97p 1,072.67p 71913
14/10/2011 1,073.46p 1,082.09p 1,048.33p 1,080.52p 27588
13/10/2011 1,052.25p 1,081.31p 1,052.25p 1,081.31p 43761
12/10/2011 1,050.68p 1,064.82p 1,035.76p 1,061.68p 97200
11/10/2011 1,046.76p 1,069.53p 1,041.42p 1,058.54p 43156
10/10/2011 1,040.48p 1,055.40p 1,027.91p 1,055.40p 52980
07/10/2011 1,042.83p 1,042.83p 1,020.84p 1,038.91p 33570
06/10/2011 1,025.56p 1,050.68p 1,009.07p 1,031.05p 141003
05/10/2011 1,001.21p 1,017.70p 969.96p 1,013.78p 223495
04/10/2011 974.51p 988.65p 961.95p 979.23p 58964
03/10/2011 973.73p 993.03p 972.14p 988.65p 36627
30/09/2011 1,004.35p 1,004.35p 978.44p 993.36p 118149
29/09/2011 1,002.78p 1,010.78p 988.65p 1,005.14p 33382
28/09/2011 994.93p 1,005.14p 990.22p 1,004.35p 89791
27/09/2011 976.08p 1,011.42p 976.08p 999.64p 222832
26/09/2011 963.52p 1,004.35p 958.81p 980.01p 158422
23/09/2011 958.81p 980.01p 947.03p 961.16p 94115
22/09/2011 960.38p 994.93p 955.17p 969.02p 483911
21/09/2011 967.45p 982.37p 960.90p 973.73p 230559
20/09/2011 969.02p 1,009.07p 954.10p 987.86p 199032
19/09/2011 968.23p 988.65p 950.17p 966.66p 63705
16/09/2011 935.25p 983.94p 927.40p 983.94p 161715

*Close Price adjusted for both dividends and splits