Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/01/2010 804.90p 804.90p 767.60p 773.88p 32699
27/01/2010 786.05p 806.47p 778.98p 793.12p 31075
26/01/2010 776.23p 803.33p 771.52p 793.12p 53151
25/01/2010 784.09p 798.61p 779.38p 786.84p 40963
22/01/2010 812.75p 812.75p 770.34p 789.19p 57277
21/01/2010 810.39p 818.72p 789.98p 791.55p 71254
20/01/2010 812.75p 840.23p 806.47p 815.10p 28482
19/01/2010 815.10p 841.02p 811.18p 823.74p 40776
18/01/2010 822.96p 843.17p 811.41p 829.24p 19998
15/01/2010 854.37p 859.86p 825.31p 836.31p 28613
14/01/2010 852.80p 859.08p 830.81p 848.87p 43203
13/01/2010 847.30p 849.66p 822.96p 833.17p 27996
12/01/2010 851.23p 862.22p 817.46p 842.59p 93362
11/01/2010 854.37p 860.65p 834.74p 857.51p 55394
08/01/2010 837.88p 849.66p 819.82p 835.52p 75986
07/01/2010 845.73p 847.30p 822.17p 840.23p 48627
06/01/2010 840.23p 851.23p 823.74p 837.88p 75520
05/01/2010 840.23p 846.52p 825.31p 840.23p 41275
04/01/2010 800.18p 845.73p 800.18p 840.23p 36721
31/12/2009 808.82p 825.31p 800.34p 808.82p 8454
30/12/2009 830.02p 830.02p 807.25p 816.68p 28500
29/12/2009 785.26p 828.45p 784.82p 821.39p 57055
24/12/2009 781.73p 782.12p 777.41p 777.41p 2004
23/12/2009 769.56p 794.69p 769.56p 785.26p 71205
22/12/2009 779.77p 785.26p 775.84p 777.41p 17464
21/12/2009 751.89p 784.87p 749.93p 777.41p 40790
18/12/2009 758.17p 774.66p 740.11p 757.78p 288863
17/12/2009 751.89p 777.41p 751.89p 758.17p 57935
16/12/2009 755.82p 765.63p 746.79p 763.67p 94843
15/12/2009 754.64p 771.13p 744.82p 754.25p 42947
14/12/2009 751.50p 768.38p 751.50p 757.39p 38660
11/12/2009 764.06p 769.17p 753.07p 755.42p 131455
10/12/2009 750.71p 758.08p 738.54p 755.82p 84996
09/12/2009 742.47p 761.71p 739.72p 749.54p 155272
08/12/2009 761.31p 771.52p 742.08p 742.86p 326680
07/12/2009 782.52p 789.19p 761.71p 766.42p 72863
04/12/2009 769.95p 793.90p 761.71p 782.52p 86471
03/12/2009 785.26p 796.26p 769.95p 777.41p 139403
02/12/2009 755.82p 786.05p 750.32p 786.05p 126673
01/12/2009 728.33p 760.92p 714.98p 756.60p 153632
30/11/2009 729.12p 734.22p 706.35p 709.09p 141559
27/11/2009 709.09p 729.10p 695.35p 722.05p 97259
26/11/2009 713.81p 743.87p 696.14p 707.92p 150977
25/11/2009 743.65p 755.61p 714.59p 725.98p 120846
24/11/2009 771.52p 771.52p 746.22p 749.14p 82938
23/11/2009 766.42p 779.38p 758.17p 771.52p 60288
20/11/2009 793.12p 793.12p 758.17p 761.71p 71501
19/11/2009 797.04p 806.47p 793.12p 795.47p 31541
18/11/2009 802.54p 816.68p 802.54p 804.90p 22275
17/11/2009 811.18p 821.32p 801.76p 802.54p 30292
16/11/2009 820.60p 837.09p 816.68p 817.46p 229716
13/11/2009 825.31p 833.95p 805.37p 820.60p 140768
12/11/2009 828.45p 835.70p 809.61p 819.03p 103573
11/11/2009 816.68p 831.60p 816.68p 828.45p 166255
10/11/2009 816.68p 841.02p 816.68p 816.68p 152424
09/11/2009 806.47p 828.45p 806.47p 816.68p 296356
06/11/2009 820.60p 822.17p 803.33p 807.25p 175471
05/11/2009 794.69p 825.31p 789.98p 817.46p 141947
04/11/2009 782.52p 802.54p 769.95p 800.18p 87935
03/11/2009 798.61p 798.61p 764.85p 774.27p 98308
02/11/2009 751.11p 783.30p 742.47p 783.30p 37529
30/10/2009 777.41p 786.84p 753.85p 756.21p 47845
29/10/2009 778.59p 795.47p 769.56p 769.56p 64471
28/10/2009 780.16p 802.54p 771.13p 773.49p 118919
27/10/2009 781.34p 781.34p 773.49p 778.20p 217099
26/10/2009 757.78p 806.47p 757.78p 780.16p 100035
23/10/2009 800.97p 808.04p 767.20p 771.13p 70217
22/10/2009 810.39p 817.46p 790.76p 791.55p 46862
21/10/2009 837.09p 849.66p 804.90p 807.25p 79773
20/10/2009 864.58p 875.57p 826.10p 830.81p 44729
19/10/2009 863.79p 870.07p 848.09p 863.01p 48067
16/10/2009 864.58p 879.50p 844.94p 863.79p 108759
15/10/2009 859.86p 873.21p 848.87p 873.21p 74838
14/10/2009 852.01p 863.79p 848.09p 852.01p 167191
13/10/2009 858.29p 860.65p 844.16p 848.87p 195025
12/10/2009 824.53p 863.79p 824.53p 850.44p 140844
09/10/2009 840.23p 848.09p 808.82p 828.45p 162857
08/10/2009 883.42p 884.21p 841.80p 841.80p 88738
07/10/2009 893.63p 893.63p 867.72p 873.21p 59191
06/10/2009 888.13p 903.05p 870.07p 883.42p 139953
05/10/2009 888.13p 902.27p 879.50p 891.28p 59607
02/10/2009 906.98p 925.04p 879.50p 898.34p 108794
01/10/2009 938.39p 946.24p 914.83p 920.33p 95580
30/09/2009 938.39p 954.10p 921.90p 928.97p 148028
29/09/2009 956.45p 965.88p 931.32p 941.53p 89734
28/09/2009 914.83p 957.24p 914.83p 946.24p 98171
25/09/2009 922.69p 928.97p 912.48p 916.40p 90159
24/09/2009 965.88p 969.80p 921.90p 928.18p 102708
23/09/2009 972.16p 976.87p 945.46p 950.17p 195069
22/09/2009 1,012.21p 1,014.56p 983.15p 991.00p 90875
21/09/2009 1,046.76p 1,047.54p 998.86p 1,016.13p 90983

*Close Price adjusted for both dividends and splits