Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/01/2018 1,076.06p 1,127.16p 1,049.53p 1,100.63p 360502
12/01/2018 1,037.74p 1,069.16p 1,013.52p 1,063.29p 357141
11/01/2018 1,060.34p 1,061.32p 1,038.72p 1,039.70p 146985
10/01/2018 1,073.11p 1,088.84p 1,050.32p 1,060.34p 239939
09/01/2018 1,074.10p 1,079.50p 1,067.22p 1,071.15p 194499
08/01/2018 1,081.96p 1,093.75p 1,066.24p 1,070.17p 160452
05/01/2018 1,071.15p 1,087.85p 1,063.78p 1,082.94p 138548
04/01/2018 1,060.34p 1,078.03p 1,055.43p 1,073.11p 151821
03/01/2018 1,070.17p 1,074.10p 1,058.37p 1,061.32p 133114
02/01/2018 1,068.20p 1,075.08p 1,058.37p 1,073.11p 145470
29/12/2017 1,081.96p 1,092.96p 1,064.27p 1,069.18p 100046
28/12/2017 1,034.79p 1,079.99p 1,034.79p 1,079.99p 142650
27/12/2017 1,077.05p 1,089.62p 1,061.32p 1,075.08p 107141
22/12/2017 1,069.18p 1,076.06p 1,055.23p 1,071.15p 75269
21/12/2017 1,071.15p 1,080.98p 1,065.25p 1,071.15p 150724
20/12/2017 1,086.87p 1,086.87p 1,062.30p 1,071.15p 158629
19/12/2017 1,063.29p 1,077.72p 1,058.37p 1,071.15p 246080
18/12/2017 1,045.60p 1,061.32p 1,038.51p 1,061.32p 200447
15/12/2017 1,028.89p 1,049.53p 1,023.98p 1,042.65p 278484
14/12/2017 1,040.68p 1,055.08p 1,025.94p 1,031.84p 224490
13/12/2017 1,037.74p 1,046.48p 1,027.91p 1,035.77p 261058
12/12/2017 1,038.72p 1,039.70p 1,025.63p 1,034.79p 220677
11/12/2017 1,033.81p 1,040.93p 1,024.71p 1,035.77p 157341
08/12/2017 1,007.27p 1,030.86p 1,007.27p 1,030.86p 188785
07/12/2017 1,013.17p 1,022.01p 1,004.32p 1,009.24p 176676
06/12/2017 1,024.96p 1,025.40p 1,007.27p 1,011.20p 165135
05/12/2017 1,042.65p 1,053.21p 1,021.03p 1,028.89p 185893
04/12/2017 1,017.10p 1,036.75p 1,008.26p 1,036.75p 297258
01/12/2017 1,022.01p 1,026.32p 1,012.19p 1,014.15p 278073
30/11/2017 1,009.24p 1,022.01p 981.80p 1,022.01p 532133
29/11/2017 980.25p 1,016.12p 980.25p 1,013.17p 384421
28/11/2017 975.34p 994.50p 975.34p 979.27p 236553
27/11/2017 998.43p 998.43p 966.98p 976.32p 348843
24/11/2017 999.41p 1,002.36p 977.30p 977.79p 247573
23/11/2017 1,004.32p 1,007.27p 995.48p 1,001.38p 652304
22/11/2017 998.43p 1,012.19p 994.50p 1,001.38p 308261
21/11/2017 1,021.03p 1,024.88p 998.43p 998.43p 222314
20/11/2017 1,036.75p 1,052.48p 1,015.00p 1,010.22p 355305
17/11/2017 1,013.17p 1,035.77p 986.43p 1,030.86p 807554
16/11/2017 983.69p 1,003.52p 980.25p 1,001.38p 209678
15/11/2017 1,010.22p 1,010.22p 982.71p 986.64p 350018
14/11/2017 997.45p 1,019.07p 994.13p 1,010.22p 371553
13/11/2017 1,022.01p 1,030.86p 993.23p 995.48p 190229
10/11/2017 1,042.65p 1,042.65p 1,008.95p 1,018.08p 213521
09/11/2017 1,040.68p 1,060.13p 1,023.00p 1,023.00p 233728
08/11/2017 1,048.55p 1,064.27p 1,037.74p 1,040.68p 193267
07/11/2017 1,070.17p 1,073.95p 1,047.56p 1,049.53p 236563
06/11/2017 1,074.10p 1,077.05p 1,061.02p 1,067.22p 237565
03/11/2017 1,072.13p 1,075.53p 1,059.16p 1,071.15p 188601
02/11/2017 1,034.79p 1,070.77p 1,023.93p 1,067.22p 407816
01/11/2017 1,031.84p 1,049.53p 1,024.96p 1,036.75p 396920
31/10/2017 1,033.81p 1,033.81p 1,021.03p 1,022.01p 273234
30/10/2017 1,045.60p 1,052.48p 1,028.89p 1,029.88p 317159
27/10/2017 1,029.88p 1,040.68p 1,013.17p 1,035.77p 266828
26/10/2017 1,043.63p 1,048.55p 1,029.88p 1,031.84p 357840
25/10/2017 1,041.67p 1,049.53p 1,037.32p 1,042.65p 210853
24/10/2017 1,039.70p 1,054.81p 1,035.77p 1,045.60p 515142
23/10/2017 1,055.43p 1,064.60p 1,039.70p 1,044.62p 326949
20/10/2017 1,068.20p 1,071.22p 1,056.41p 1,060.34p 281388
19/10/2017 1,090.80p 1,095.72p 1,059.36p 1,066.24p 463066
18/10/2017 1,078.03p 1,099.65p 1,063.63p 1,095.72p 147985
17/10/2017 1,082.94p 1,086.87p 1,076.01p 1,077.05p 151677
16/10/2017 1,089.82p 1,093.75p 1,071.05p 1,087.85p 172133
13/10/2017 1,098.66p 1,101.61p 1,091.79p 1,092.77p 95997
12/10/2017 1,107.51p 1,111.44p 1,095.72p 1,095.72p 98724
11/10/2017 1,106.53p 1,113.41p 1,092.77p 1,109.47p 217771
10/10/2017 1,116.35p 1,122.25p 1,105.54p 1,106.53p 139517
09/10/2017 1,137.97p 1,138.96p 1,115.37p 1,115.37p 168279
06/10/2017 1,127.16p 1,140.92p 1,119.30p 1,137.97p 157086
05/10/2017 1,133.06p 1,134.04p 1,109.47p 1,126.18p 191883
04/10/2017 1,153.70p 1,153.70p 1,130.11p 1,136.99p 148137
03/10/2017 1,154.68p 1,162.54p 1,146.82p 1,155.66p 178521
02/10/2017 1,140.92p 1,157.63p 1,132.08p 1,154.68p 288409
29/09/2017 1,132.08p 1,146.82p 1,122.25p 1,142.89p 249206
28/09/2017 1,109.47p 1,131.09p 1,099.65p 1,129.13p 262403
27/09/2017 1,152.71p 1,162.54p 1,136.99p 1,149.77p 374361
26/09/2017 1,155.66p 1,167.45p 1,131.09p 1,147.80p 327468
25/09/2017 1,151.73p 1,162.54p 1,139.94p 1,149.77p 207351
22/09/2017 1,136.99p 1,155.66p 1,131.09p 1,146.82p 354675
21/09/2017 1,140.92p 1,177.28p 1,115.37p 1,143.87p 701480
20/09/2017 1,069.18p 1,078.03p 1,059.36p 1,076.06p 261568
19/09/2017 1,085.89p 1,091.79p 1,066.24p 1,066.24p 138324
18/09/2017 1,093.75p 1,100.63p 1,084.91p 1,085.89p 124650
15/09/2017 1,124.21p 1,124.21p 1,070.17p 1,091.79p 1727197
14/09/2017 1,128.15p 1,129.13p 1,104.56p 1,112.42p 266607
13/09/2017 1,134.04p 1,135.02p 1,108.49p 1,119.30p 283484
12/09/2017 1,152.71p 1,183.18p 1,129.13p 1,132.08p 262024
11/09/2017 1,125.20p 1,153.70p 1,125.20p 1,153.70p 239539
08/09/2017 1,123.23p 1,130.11p 1,109.47p 1,130.11p 183411
07/09/2017 1,138.96p 1,138.96p 1,110.46p 1,128.15p 255176
06/09/2017 1,145.83p 1,165.49p 1,131.09p 1,131.09p 193930
05/09/2017 1,152.71p 1,153.70p 1,142.89p 1,145.83p 162510
04/09/2017 1,149.77p 1,152.71p 1,144.85p 1,149.77p 221546
01/09/2017 1,159.59p 1,162.54p 1,145.83p 1,149.77p 151113
31/08/2017 1,152.71p 1,155.66p 1,136.01p 1,155.66p 148276
30/08/2017 1,128.15p 1,143.87p 1,121.27p 1,137.97p 120090
29/08/2017 1,150.75p 1,154.68p 1,115.37p 1,120.28p 111402
25/08/2017 1,135.02p 1,147.80p 1,112.42p 1,141.90p 223515
24/08/2017 1,167.45p 1,171.38p 1,126.18p 1,134.04p 237033
23/08/2017 1,175.32p 1,177.28p 1,153.70p 1,157.63p 75628
22/08/2017 1,161.56p 1,176.30p 1,160.58p 1,173.35p 77258
21/08/2017 1,168.44p 1,168.44p 1,156.64p 1,161.56p 105429
18/08/2017 1,173.35p 1,174.33p 1,156.64p 1,164.51p 173779
17/08/2017 1,200.87p 1,203.81p 1,166.47p 1,173.35p 197125
16/08/2017 1,179.25p 1,200.87p 1,177.28p 1,200.87p 240559
15/08/2017 1,187.11p 1,191.04p 1,173.35p 1,177.28p 161448
14/08/2017 1,170.40p 1,185.14p 1,170.40p 1,184.16p 133233
11/08/2017 1,170.40p 1,172.37p 1,149.77p 1,170.40p 180338
10/08/2017 1,198.90p 1,207.74p 1,176.30p 1,176.30p 133161
09/08/2017 1,200.87p 1,201.85p 1,186.13p 1,199.88p 106795
08/08/2017 1,211.68p 1,223.47p 1,198.90p 1,201.85p 62281
07/08/2017 1,212.66p 1,213.64p 1,190.06p 1,209.71p 111443
04/08/2017 1,208.73p 1,212.66p 1,199.88p 1,207.74p 111729
03/08/2017 1,221.50p 1,223.47p 1,193.00p 1,207.74p 299901
02/08/2017 1,243.12p 1,248.04p 1,219.54p 1,225.43p 218674
01/08/2017 1,241.16p 1,255.90p 1,222.49p 1,245.09p 250858
31/07/2017 1,264.74p 1,286.36p 1,260.81p 1,266.71p 102506
28/07/2017 1,274.57p 1,277.52p 1,243.12p 1,265.72p 184606
27/07/2017 1,263.76p 1,278.50p 1,258.85p 1,277.52p 120418
26/07/2017 1,265.72p 1,272.60p 1,257.86p 1,264.74p 158081
25/07/2017 1,259.83p 1,266.71p 1,250.00p 1,259.83p 237418
24/07/2017 1,259.83p 1,262.78p 1,247.05p 1,259.83p 190793
21/07/2017 1,264.74p 1,268.67p 1,248.04p 1,259.83p 234975
20/07/2017 1,263.76p 1,272.60p 1,257.86p 1,266.71p 111538
19/07/2017 1,241.16p 1,260.81p 1,230.35p 1,259.83p 191951
18/07/2017 1,219.54p 1,242.14p 1,214.62p 1,238.21p 219544
17/07/2017 1,193.99p 1,234.28p 1,193.99p 1,220.52p 190647
14/07/2017 1,190.06p 1,200.87p 1,180.23p 1,200.87p 205256
13/07/2017 1,171.38p 1,195.95p 1,166.47p 1,188.09p 242506
12/07/2017 1,176.30p 1,182.19p 1,168.44p 1,170.40p 181537
11/07/2017 1,191.04p 1,195.95p 1,177.28p 1,179.25p 227468
10/07/2017 1,213.64p 1,222.49p 1,179.25p 1,193.00p 325620
07/07/2017 1,213.64p 1,225.43p 1,200.87p 1,220.52p 155133
06/07/2017 1,215.61p 1,230.35p 1,215.61p 1,221.50p 167575
05/07/2017 1,196.94p 1,223.47p 1,192.02p 1,223.47p 163061
04/07/2017 1,229.36p 1,229.36p 1,192.02p 1,199.88p 164400
03/07/2017 1,207.74p 1,212.66p 1,197.92p 1,207.74p 187650
30/06/2017 1,199.88p 1,217.57p 1,197.92p 1,204.80p 239426
29/06/2017 1,219.54p 1,220.52p 1,193.99p 1,208.73p 351775
28/06/2017 1,210.69p 1,238.21p 1,186.13p 1,218.55p 361984
27/06/2017 1,202.83p 1,204.80p 1,191.04p 1,196.94p 228214
26/06/2017 1,208.73p 1,211.68p 1,198.90p 1,203.81p 184168
23/06/2017 1,185.14p 1,202.83p 1,180.23p 1,201.85p 162443
22/06/2017 1,176.30p 1,184.16p 1,170.40p 1,182.19p 193603
21/06/2017 1,184.16p 1,195.95p 1,177.28p 1,181.21p 218472
20/06/2017 1,173.35p 1,193.99p 1,168.44p 1,187.11p 236009
19/06/2017 1,176.30p 1,180.23p 1,163.52p 1,176.30p 110589
16/06/2017 1,178.26p 1,184.44p 1,160.58p 1,169.42p 630518
15/06/2017 1,203.81p 1,203.81p 1,151.73p 1,172.37p 427225
14/06/2017 1,182.19p 1,214.62p 1,182.19p 1,199.88p 584671
13/06/2017 1,170.40p 1,193.99p 1,170.40p 1,181.21p 304573
12/06/2017 1,177.28p 1,187.14p 1,172.37p 1,175.32p 370843
09/06/2017 1,174.33p 1,180.23p 1,147.80p 1,178.26p 426985
08/06/2017 1,165.49p 1,176.30p 1,149.77p 1,175.32p 359568
07/06/2017 1,159.59p 1,176.59p 1,154.68p 1,154.68p 401826
06/06/2017 1,188.09p 1,192.02p 1,143.16p 1,160.58p 1039229
05/06/2017 1,210.69p 1,216.25p 1,191.04p 1,193.00p 265828
02/06/2017 1,229.36p 1,231.72p 1,207.74p 1,211.68p 964702
01/06/2017 1,236.24p 1,242.30p 1,221.50p 1,223.47p 542689
31/05/2017 1,241.16p 1,241.16p 1,227.40p 1,234.28p 342264
30/05/2017 1,238.21p 1,253.93p 1,228.38p 1,230.35p 568427
26/05/2017 1,226.42p 1,249.02p 1,222.49p 1,247.05p 381600
25/05/2017 1,210.69p 1,232.31p 1,208.73p 1,222.49p 342347
24/05/2017 1,226.42p 1,226.42p 1,209.71p 1,209.71p 232370
23/05/2017 1,217.57p 1,243.12p 1,215.61p 1,218.55p 293324
22/05/2017 1,198.90p 1,223.47p 1,197.92p 1,219.54p 455769
19/05/2017 1,199.88p 1,211.68p 1,183.87p 1,193.99p 911622
18/05/2017 1,201.85p 1,215.49p 1,195.95p 1,197.92p 774664
17/05/2017 1,233.30p 1,241.06p 1,213.64p 1,214.62p 350596
16/05/2017 1,248.04p 1,255.90p 1,240.17p 1,240.17p 327376
15/05/2017 1,256.88p 1,267.69p 1,247.61p 1,252.95p 228120
12/05/2017 1,281.45p 1,281.45p 1,253.64p 1,255.90p 415190
11/05/2017 1,314.86p 1,314.86p 1,268.67p 1,269.66p 418955
10/05/2017 1,318.79p 1,326.65p 1,301.10p 1,303.07p 224318
09/05/2017 1,313.88p 1,328.77p 1,313.88p 1,318.79p 450294
08/05/2017 1,307.98p 1,313.88p 1,297.17p 1,311.91p 206137
05/05/2017 1,294.22p 1,305.03p 1,290.29p 1,303.07p 364671
04/05/2017 1,297.17p 1,305.03p 1,282.43p 1,298.15p 296914
03/05/2017 1,325.67p 1,326.89p 1,286.36p 1,292.26p 228639
02/05/2017 1,314.86p 1,324.10p 1,304.05p 1,322.72p 473360
28/04/2017 1,321.74p 1,325.85p 1,306.72p 1,314.86p 604212
27/04/2017 1,316.83p 1,333.41p 1,307.98p 1,317.81p 274381
26/04/2017 1,320.76p 1,327.20p 1,312.89p 1,322.72p 427633
25/04/2017 1,303.07p 1,318.79p 1,301.10p 1,318.79p 474051
24/04/2017 1,313.88p 1,314.86p 1,287.34p 1,299.14p 287076
21/04/2017 1,297.17p 1,303.07p 1,286.81p 1,291.27p 242327
20/04/2017 1,300.12p 1,301.10p 1,285.38p 1,294.22p 267269
19/04/2017 1,291.27p 1,300.12p 1,269.66p 1,295.21p 409547
18/04/2017 1,307.98p 1,307.98p 1,280.47p 1,287.34p 422053
13/04/2017 1,289.31p 1,304.31p 1,289.31p 1,303.07p 199153
12/04/2017 1,317.81p 1,322.14p 1,295.21p 1,298.15p 207199
11/04/2017 1,308.96p 1,321.74p 1,302.27p 1,309.95p 262285
10/04/2017 1,335.50p 1,345.40p 1,308.81p 1,309.95p 305282
07/04/2017 1,322.72p 1,337.62p 1,316.94p 1,323.70p 403504
06/04/2017 1,331.57p 1,350.39p 1,315.84p 1,331.57p 210718
05/04/2017 1,336.48p 1,336.48p 1,316.58p 1,331.57p 266741
04/04/2017 1,361.05p 1,361.05p 1,323.70p 1,328.62p 358030
03/04/2017 1,352.20p 1,366.47p 1,340.41p 1,349.25p 417485
31/03/2017 1,341.39p 1,353.19p 1,330.58p 1,344.34p 386617
30/03/2017 1,368.91p 1,373.82p 1,333.53p 1,350.24p 461339

*Close Price adjusted for both dividends and splits