Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/09/2011 892.06p 949.39p 882.64p 933.68p 382482
14/09/2011 879.50p 883.42p 864.58p 882.64p 37087
13/09/2011 886.56p 892.06p 871.64p 877.93p 28508
12/09/2011 886.56p 892.06p 883.42p 884.99p 16844
09/09/2011 916.40p 925.83p 887.35p 890.49p 75178
08/09/2011 933.68p 939.33p 906.20p 926.61p 21658
07/09/2011 914.83p 939.96p 901.87p 925.83p 16331
06/09/2011 903.05p 916.19p 881.07p 892.06p 40993
05/09/2011 942.32p 961.95p 893.14p 901.48p 66488
02/09/2011 966.66p 978.44p 947.55p 961.95p 19419
01/09/2011 976.08p 976.08p 951.74p 969.80p 34382
31/08/2011 957.24p 976.08p 956.45p 976.08p 37324
30/08/2011 951.74p 965.09p 946.24p 950.17p 35285
26/08/2011 944.67p 950.17p 922.69p 947.81p 13338
25/08/2011 947.03p 965.09p 935.25p 943.89p 22599
24/08/2011 912.48p 940.75p 909.34p 936.82p 21580
23/08/2011 936.04p 936.82p 914.05p 914.05p 26648
22/08/2011 852.01p 936.82p 852.01p 926.61p 38055
19/08/2011 876.36p 906.98p 832.89p 882.64p 85962
18/08/2011 928.18p 939.18p 882.64p 882.64p 33559
17/08/2011 936.82p 954.10p 919.55p 935.25p 27244
16/08/2011 939.18p 947.44p 921.81p 933.68p 30558
15/08/2011 966.66p 978.60p 947.41p 950.17p 35526
12/08/2011 910.12p 970.59p 898.32p 943.89p 62024
11/08/2011 900.70p 918.31p 866.15p 895.20p 62262
10/08/2011 871.64p 894.31p 859.86p 883.42p 89609
09/08/2011 863.01p 873.21p 811.96p 861.44p 65710
08/08/2011 902.27p 918.76p 829.24p 863.79p 97474
05/08/2011 951.74p 971.37p 894.26p 906.20p 101275
04/08/2011 983.15p 1,007.49p 967.45p 971.37p 40908
03/08/2011 1,001.21p 1,055.03p 958.81p 980.80p 28939
02/08/2011 1,032.62p 1,035.76p 987.60p 1,005.14p 52263
01/08/2011 1,060.89p 1,064.03p 1,024.77p 1,032.62p 39694
29/07/2011 1,033.41p 1,051.57p 1,029.48p 1,043.62p 55386
28/07/2011 1,044.40p 1,048.33p 1,023.99p 1,046.76p 60387
27/07/2011 1,052.25p 1,055.40p 1,040.48p 1,046.76p 96402
26/07/2011 1,052.25p 1,053.83p 1,045.97p 1,052.25p 34308
25/07/2011 1,040.48p 1,071.89p 1,040.48p 1,052.25p 34359
22/07/2011 1,056.97p 1,074.27p 1,027.13p 1,056.97p 23719
21/07/2011 1,060.89p 1,061.68p 1,027.72p 1,041.26p 33503
20/07/2011 1,064.03p 1,067.17p 1,040.48p 1,049.11p 29007
19/07/2011 1,047.54p 1,065.60p 1,016.92p 1,052.25p 185708
18/07/2011 1,053.83p 1,053.83p 1,023.20p 1,038.12p 34959
15/07/2011 1,051.47p 1,079.74p 1,045.19p 1,056.18p 47804
14/07/2011 1,052.25p 1,061.68p 1,047.54p 1,059.32p 41465
13/07/2011 1,098.59p 1,099.37p 1,067.96p 1,071.89p 35906
12/07/2011 1,077.38p 1,103.30p 1,070.32p 1,100.94p 57104
11/07/2011 1,100.94p 1,106.96p 1,090.09p 1,097.80p 48628
08/07/2011 1,107.22p 1,109.58p 1,100.94p 1,100.94p 14953
07/07/2011 1,099.37p 1,121.36p 1,097.01p 1,108.01p 33196
06/07/2011 1,082.09p 1,103.30p 1,082.09p 1,101.73p 86358
05/07/2011 1,078.95p 1,098.59p 1,078.95p 1,098.59p 22210
04/07/2011 1,070.32p 1,086.91p 1,070.32p 1,086.81p 23376
01/07/2011 1,079.74p 1,087.26p 1,071.10p 1,082.88p 47015
30/06/2011 1,060.11p 1,076.60p 1,037.33p 1,067.96p 72027
29/06/2011 1,045.19p 1,062.99p 1,034.98p 1,038.12p 21400
28/06/2011 1,051.47p 1,051.47p 1,034.19p 1,041.26p 27754
27/06/2011 1,032.62p 1,049.90p 1,030.27p 1,038.91p 37288
24/06/2011 1,034.19p 1,048.33p 1,032.62p 1,035.76p 38959
23/06/2011 1,024.77p 1,039.69p 1,024.77p 1,031.05p 38288
22/06/2011 1,054.61p 1,057.75p 1,034.19p 1,041.26p 15616
21/06/2011 1,071.89p 1,071.89p 1,034.98p 1,046.76p 82888
20/06/2011 1,064.03p 1,085.75p 1,026.34p 1,075.81p 61657
17/06/2011 1,025.56p 1,087.59p 1,020.84p 1,087.59p 127338
16/06/2011 1,023.20p 1,036.55p 1,014.56p 1,025.56p 47578
15/06/2011 1,028.70p 1,036.55p 1,020.84p 1,024.77p 23495
14/06/2011 1,034.19p 1,036.55p 1,016.92p 1,025.56p 35380
13/06/2011 1,036.55p 1,036.55p 993.53p 1,015.35p 24408
10/06/2011 1,012.99p 1,025.56p 1,008.28p 1,014.56p 22693
09/06/2011 1,033.41p 1,033.41p 1,013.78p 1,014.56p 33780
08/06/2011 1,046.76p 1,046.76p 1,001.21p 1,009.07p 52845
07/06/2011 1,027.13p 1,036.55p 1,012.99p 1,020.84p 50738
06/06/2011 1,028.70p 1,028.70p 1,000.43p 1,020.06p 25473
03/06/2011 1,031.84p 1,032.68p 986.87p 1,002.78p 39942
02/06/2011 997.29p 1,024.77p 989.43p 1,019.27p 61353
01/06/2011 1,039.69p 1,039.69p 998.07p 1,004.35p 33610
31/05/2011 1,006.71p 1,046.76p 1,005.92p 1,005.92p 67692
27/05/2011 1,012.99p 1,032.62p 997.29p 1,023.20p 31440
26/05/2011 1,012.99p 1,045.97p 1,012.99p 1,021.63p 40468
25/05/2011 1,059.32p 1,059.32p 1,016.18p 1,036.55p 19716
24/05/2011 1,045.97p 1,049.02p 1,018.49p 1,034.19p 48032
23/05/2011 1,049.90p 1,084.45p 1,037.33p 1,045.97p 27127
20/05/2011 1,048.33p 1,093.87p 1,048.33p 1,075.03p 27940
19/05/2011 1,075.81p 1,083.67p 1,055.63p 1,069.53p 10724
18/05/2011 1,026.34p 1,069.53p 1,026.34p 1,068.75p 19690
17/05/2011 1,092.30p 1,092.30p 1,033.41p 1,048.33p 29984
16/05/2011 1,066.39p 1,083.67p 1,055.40p 1,064.82p 82003
13/05/2011 1,111.93p 1,111.93p 1,087.59p 1,089.16p 26182
12/05/2011 1,108.79p 1,113.62p 1,098.59p 1,113.51p 23765
11/05/2011 1,103.30p 1,111.93p 1,102.51p 1,108.01p 18037
10/05/2011 1,090.73p 1,117.43p 1,071.89p 1,109.58p 31479
09/05/2011 1,091.52p 1,096.72p 1,070.32p 1,090.73p 45534
06/05/2011 1,087.59p 1,100.62p 1,078.95p 1,098.59p 70520
05/05/2011 1,075.03p 1,097.01p 1,073.08p 1,093.09p 50379
04/05/2011 1,058.54p 1,108.79p 1,058.54p 1,083.67p 42572
03/05/2011 1,042.83p 1,067.96p 1,038.09p 1,067.96p 43471
28/04/2011 1,067.96p 1,067.96p 1,034.98p 1,044.40p 93680
27/04/2011 1,059.32p 1,067.96p 1,049.90p 1,050.68p 22148
26/04/2011 1,050.68p 1,071.08p 1,050.68p 1,067.96p 38889
21/04/2011 1,053.83p 1,067.96p 1,053.83p 1,066.39p 47381
20/04/2011 1,042.83p 1,067.96p 1,016.13p 1,058.54p 46282
19/04/2011 1,037.33p 1,040.48p 1,028.70p 1,032.62p 15567
18/04/2011 1,043.62p 1,043.62p 1,016.92p 1,031.84p 27458
15/04/2011 1,047.54p 1,047.54p 1,027.13p 1,031.05p 55064
14/04/2011 1,049.90p 1,054.89p 1,032.62p 1,039.69p 40765
13/04/2011 1,042.83p 1,061.68p 1,030.59p 1,049.90p 39829
12/04/2011 1,054.61p 1,061.68p 1,027.51p 1,032.62p 20081
11/04/2011 1,037.33p 1,067.96p 1,035.76p 1,060.89p 37507
08/04/2011 1,063.25p 1,063.25p 1,032.50p 1,049.90p 17100
07/04/2011 1,052.25p 1,053.95p 1,042.05p 1,050.68p 13369
06/04/2011 1,049.11p 1,067.96p 1,046.76p 1,067.96p 22563
05/04/2011 1,067.96p 1,074.24p 1,056.18p 1,062.46p 32406
04/04/2011 1,044.40p 1,091.85p 1,026.34p 1,085.24p 86184
01/04/2011 1,015.35p 1,057.75p 996.05p 1,047.54p 74399
31/03/2011 1,036.55p 1,058.54p 1,014.56p 1,020.84p 63339
30/03/2011 1,032.62p 1,056.18p 1,025.56p 1,048.33p 24061
29/03/2011 1,005.92p 1,052.25p 1,005.92p 1,017.70p 42373
28/03/2011 1,020.84p 1,038.12p 1,013.78p 1,028.70p 39537
25/03/2011 991.79p 1,028.70p 991.79p 1,016.92p 24886
24/03/2011 984.72p 1,015.02p 984.72p 1,011.42p 24701
23/03/2011 991.79p 1,002.00p 967.45p 997.29p 26355
22/03/2011 986.29p 1,025.56p 986.29p 997.29p 32359
21/03/2011 981.58p 993.36p 968.23p 992.57p 42674
18/03/2011 969.80p 981.58p 950.96p 973.73p 137003
17/03/2011 967.45p 984.72p 958.81p 975.30p 47118
16/03/2011 983.94p 991.93p 958.02p 958.81p 35571
15/03/2011 999.64p 999.64p 943.10p 967.45p 63808
14/03/2011 1,038.91p 1,038.91p 991.49p 999.64p 44912
11/03/2011 1,003.57p 1,020.84p 982.37p 1,005.14p 52915
10/03/2011 1,031.05p 1,034.11p 1,009.85p 1,011.42p 62752
09/03/2011 996.50p 1,024.77p 996.50p 1,020.84p 19134
08/03/2011 1,005.92p 1,026.34p 999.90p 1,026.34p 127368
07/03/2011 972.94p 1,013.37p 965.88p 994.15p 25995
04/03/2011 1,012.21p 1,012.47p 994.15p 994.15p 43434
03/03/2011 984.72p 1,020.06p 984.72p 1,005.92p 50421
02/03/2011 1,037.33p 1,044.40p 991.00p 1,009.07p 43877
01/03/2011 1,075.81p 1,075.81p 1,045.97p 1,048.33p 65122
28/02/2011 1,060.11p 1,078.17p 1,042.05p 1,064.03p 112008
25/02/2011 1,023.20p 1,063.25p 1,023.20p 1,053.83p 49180
24/02/2011 1,012.21p 1,039.69p 1,002.00p 1,039.69p 73690
23/02/2011 996.50p 1,021.63p 976.87p 1,004.35p 53467
22/02/2011 958.81p 980.80p 958.81p 976.08p 8966
21/02/2011 987.86p 987.86p 971.37p 977.65p 12940
18/02/2011 981.58p 982.37p 973.73p 976.08p 29857
17/02/2011 945.46p 980.80p 942.32p 975.30p 81635
16/02/2011 949.39p 955.67p 928.97p 940.75p 36088
15/02/2011 989.43p 989.43p 941.63p 951.74p 55174
14/02/2011 956.86p 983.15p 953.31p 977.65p 52255
11/02/2011 961.16p 978.73p 948.49p 969.80p 37801
10/02/2011 986.29p 986.29p 961.95p 963.52p 56190
09/02/2011 1,035.76p 1,035.76p 992.57p 997.29p 19397
08/02/2011 996.50p 1,017.70p 996.50p 1,009.85p 33924
07/02/2011 1,028.70p 1,032.62p 986.29p 1,009.07p 32747
04/02/2011 1,031.05p 1,063.25p 1,012.21p 1,027.13p 44661
03/02/2011 1,015.35p 1,019.27p 994.93p 1,006.71p 31340
02/02/2011 982.37p 1,008.28p 981.58p 997.29p 22423
01/02/2011 1,007.49p 1,007.49p 987.08p 989.43p 24113
31/01/2011 977.65p 988.65p 965.61p 982.37p 34301
28/01/2011 1,009.07p 1,009.07p 975.30p 975.30p 43262
27/01/2011 1,012.99p 1,016.92p 980.01p 980.01p 35729
26/01/2011 1,012.99p 1,020.84p 994.15p 1,007.49p 27086
25/01/2011 1,020.84p 1,034.19p 998.86p 1,005.14p 43132
24/01/2011 977.65p 1,031.05p 964.31p 1,023.99p 30883
21/01/2011 1,005.92p 1,005.92p 960.38p 987.86p 44984
20/01/2011 1,036.55p 1,053.83p 1,009.63p 1,013.78p 34335
19/01/2011 1,045.19p 1,061.68p 1,045.19p 1,056.18p 10226
18/01/2011 1,049.90p 1,064.82p 1,048.33p 1,064.82p 37978
17/01/2011 1,070.32p 1,071.89p 1,049.11p 1,060.11p 22201
14/01/2011 1,058.54p 1,071.89p 1,045.19p 1,070.32p 26985
13/01/2011 1,056.97p 1,070.32p 1,044.40p 1,070.32p 26576
12/01/2011 1,071.89p 1,076.60p 1,053.83p 1,060.11p 36861
11/01/2011 1,071.89p 1,071.89p 1,064.03p 1,070.32p 28534
10/01/2011 1,064.03p 1,086.02p 1,055.40p 1,066.39p 31350
07/01/2011 1,079.74p 1,079.74p 1,064.74p 1,067.17p 9366
06/01/2011 1,079.74p 1,080.52p 1,071.10p 1,075.03p 40575
05/01/2011 1,075.81p 1,079.74p 1,065.60p 1,079.74p 36288
04/01/2011 1,083.67p 1,083.67p 1,056.97p 1,079.74p 33023
31/12/2010 1,082.88p 1,084.45p 1,064.03p 1,077.38p 5457
30/12/2010 1,059.32p 1,078.95p 1,059.32p 1,078.95p 18706
29/12/2010 1,091.52p 1,091.52p 1,074.24p 1,079.74p 57126
24/12/2010 1,083.67p 1,083.67p 1,068.75p 1,081.31p 3716
23/12/2010 1,079.74p 1,087.59p 1,073.46p 1,080.52p 19506
22/12/2010 1,071.10p 1,082.09p 1,060.89p 1,078.95p 18636
21/12/2010 1,056.18p 1,072.67p 1,056.18p 1,068.75p 50647
20/12/2010 1,068.75p 1,082.88p 1,060.89p 1,080.52p 20394
17/12/2010 1,082.88p 1,091.52p 1,059.99p 1,074.24p 87635
16/12/2010 1,085.24p 1,086.02p 1,071.10p 1,077.38p 46518
15/12/2010 1,064.82p 1,093.87p 1,046.76p 1,086.02p 66174
14/12/2010 1,058.54p 1,075.03p 1,049.90p 1,075.03p 89204
13/12/2010 1,044.40p 1,064.03p 1,037.33p 1,056.18p 63601
10/12/2010 1,060.89p 1,072.67p 1,047.54p 1,053.83p 90473
09/12/2010 1,067.17p 1,084.45p 1,052.51p 1,075.81p 57365
08/12/2010 1,038.12p 1,064.82p 1,036.55p 1,060.89p 54082
07/12/2010 1,053.04p 1,064.03p 1,030.27p 1,044.40p 92291
06/12/2010 1,031.05p 1,048.33p 1,027.91p 1,047.54p 36595
03/12/2010 1,026.34p 1,034.98p 1,019.27p 1,021.63p 43878
02/12/2010 1,002.78p 1,042.05p 1,002.78p 1,034.19p 52226
01/12/2010 1,005.14p 1,007.49p 983.15p 1,007.49p 62022
30/11/2010 1,001.21p 1,010.64p 994.15p 994.15p 44967
29/11/2010 1,009.07p 1,020.84p 1,005.14p 1,006.71p 65778

*Close Price adjusted for both dividends and splits