1. Share Prices

  2. Kier Group (KIE)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 2, 2020 85.70 90.00 80.377 84.30 2,288,286
Jul 1, 2020 87.40 91.50 82.15 89.95 4,629,817
Jun 30, 2020 100.00 103.09 96.00 97.55 1,222,465
Jun 29, 2020 93.00 104.607 92.65 97.50 2,332,383
Jun 26, 2020 91.00 95.15 89.40 90.05 358,097
Jun 25, 2020 90.00 94.8375 81.05 90.00 830,503
Jun 24, 2020 94.353 95.6543 86.1402 87.15 766,317
Jun 23, 2020 94.85 97.75 92.00 94.40 908,459
Jun 22, 2020 99.00 99.95 93.00 94.80 788,651
Jun 19, 2020 94.88 99.4623 92.25 94.85 1,140,433
Jun 18, 2020 94.4035 97.00 91.00 95.75 500,658
Jun 17, 2020 96.3678 100.00 93.00 93.85 321,889
Jun 16, 2020 96.60 99.9952 93.8947 98.00 772,540
Jun 15, 2020 96.5188 96.6855 90.00 96.60 474,295
Jun 12, 2020 88.15 98.7233 85.20 93.50 847,856
Jun 11, 2020 99.1825 99.1825 89.45 89.45 1,394,778
Jun 10, 2020 96.00 104.61 93.7284 97.10 1,458,635
Jun 9, 2020 93.40 105.00 87.00 100.00 2,247,776
Jun 8, 2020 82.95 111.13 82.00 91.40 6,257,098
Jun 5, 2020 80.00 83.00 80.00 82.95 2,114,338
Jun 4, 2020 83.00 83.00 79.00 80.30 952,152
Jun 3, 2020 82.7465 85.00 81.50 83.00 2,786,149
Jun 2, 2020 81.10 83.00 81.10 83.00 837,491
Jun 1, 2020 83.00 83.00 80.70 82.80 894,403
May 29, 2020 83.00 83.00 80.9285 82.45 710,264
May 28, 2020 82.00 87.95 81.05 81.60 527,140
May 27, 2020 85.50 85.50 81.20 83.00 1,181,905
May 26, 2020 84.3439 86.167 81.05 81.50 1,122,588
May 25, 2020 82.95 0.00 0.00 82.55 0
May 22, 2020 82.95 83.0118 80.402 82.55 674,971
May 21, 2020 78.05 82.85 78.05 80.75 264,699
May 20, 2020 82.90 82.90 78.50 82.00 306,176
May 19, 2020 83.00 83.00 80.50 80.50 455,897
May 18, 2020 83.00 83.50 78.778 83.00 1,221,851
May 15, 2020 75.40 81.95 72.66 81.95 516,065
May 14, 2020 76.35 79.95 70.00 76.85 833,213
May 13, 2020 80.00 83.55 75.15 75.15 880,123
May 12, 2020 85.40 85.40 80.00 80.10 935,256
May 11, 2020 84.00 86.036 82.20 83.50 1,774,515
May 8, 2020 0.00 0.00 0.00 83.20 0
May 7, 2020 84.00 84.00 80.00 83.20 360,596
May 6, 2020 84.00 84.00 81.60 83.00 462,429
May 5, 2020 82.9496 85.10 81.7675 84.00 630,729
May 4, 2020 80.75 85.00 80.05 83.70 383,513
May 1, 2020 86.15 86.15 80.10 84.00 284,380
Apr 30, 2020 81.25 85.622 80.90 83.20 923,583
Apr 29, 2020 86.60 86.6175 79.05 84.00 1,573,118
Apr 28, 2020 82.85 85.00 80.9603 84.00 826,421
Apr 27, 2020 84.9306 85.00 80.00 83.70 698,714
Apr 24, 2020 80.3555 85.3415 80.00 83.40 1,273,031
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag