Kier Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 300.00 303.00 279.40 281.60 1,093,072
May 23, 2019 310.80 314.00 301.00 301.60 1,122,939
May 22, 2019 317.00 320.80 304.60 310.20 3,232,476
May 21, 2019 314.00 322.00 310.55 319.40 1,018,064
May 20, 2019 315.20 322.20 308.35 314.40 658,937
May 17, 2019 336.80 336.80 320.61 322.60 574,425
May 16, 2019 345.20 347.70 329.92 334.20 656,313
May 15, 2019 347.00 348.20 339.20 341.60 515,342
May 14, 2019 327.40 343.14 322.60 339.60 1,331,286
May 13, 2019 325.60 331.20 316.00 321.80 1,335,099
May 10, 2019 340.00 343.00 328.00 331.00 713,036
May 9, 2019 348.20 354.80 333.00 334.80 949,013
May 8, 2019 362.60 368.00 345.40 346.00 878,848
May 7, 2019 357.80 363.60 326.60 358.40 1,543,139
May 6, 2019 375.00 0.00 0.00 363.00 607,442
May 3, 2019 375.00 379.40 358.72 363.00 1,640,378
May 2, 2019 381.00 383.31 374.00 375.00 1,575,458
May 1, 2019 374.40 384.00 368.80 381.60 710,896
Apr 30, 2019 376.00 380.30 374.00 375.40 1,057,151
Apr 29, 2019 356.20 375.20 355.00 374.60 882,131
Apr 26, 2019 355.00 355.00 340.00 354.00 723,673
Apr 25, 2019 353.60 356.55 340.20 349.20 370,103
Apr 24, 2019 344.40 357.13 339.40 348.60 692,020
Apr 23, 2019 355.00 355.00 337.61 349.60 1,158,241
Apr 22, 2019 353.80 0.00 0.00 357.60 0
Apr 19, 2019 353.80 366.40 347.80 357.60 988,072
Apr 18, 2019 353.80 366.40 347.80 357.60 988,072
Apr 17, 2019 366.60 373.40 350.60 352.40 794,775
Apr 16, 2019 375.00 378.54 365.60 366.40 1,892,242
Apr 15, 2019 353.00 381.20 350.60 375.00 862,324
Apr 12, 2019 340.00 353.20 332.60 348.00 495,028
Apr 11, 2019 335.20 339.20 328.69 338.40 1,075,269
Apr 10, 2019 334.00 341.60 329.80 333.60 573,636
Apr 9, 2019 341.00 348.00 319.40 334.60 2,257,440
Apr 8, 2019 360.40 369.00 340.80 340.80 843,595
Apr 5, 2019 365.20 371.80 350.00 360.00 1,542,270
Apr 4, 2019 350.80 366.60 342.40 363.60 1,139,407
Apr 3, 2019 341.20 357.80 338.60 349.20 1,515,287
Apr 2, 2019 364.20 364.86 344.37 344.60 927,307
Apr 1, 2019 366.20 369.20 356.00 360.40 1,695,193
Mar 29, 2019 368.00 368.00 339.50 363.20 2,117,029
Mar 28, 2019 376.80 382.40 360.00 362.40 1,362,812
Mar 27, 2019 369.80 382.40 360.80 381.20 1,458,477
Mar 26, 2019 368.00 380.00 353.75 365.20 1,848,648
Mar 25, 2019 380.00 389.00 362.60 364.60 1,519,385
Mar 22, 2019 402.40 408.60 373.40 387.60 1,540,492
Mar 21, 2019 427.40 435.00 390.89 399.20 1,850,115
Mar 20, 2019 480.00 486.04 422.05 429.40 4,018,141
Mar 19, 2019 493.80 502.50 481.40 484.00 625,401
Mar 18, 2019 502.00 515.00 480.80 484.00 1,261,499
Showing 1 to 50 of 260