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

Kier Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 17, 2019 116.80 123.98 115.10 119.00 830,468
Oct 16, 2019 118.48 121.49 113.10 115.60 909,354
Oct 15, 2019 119.10 125.01 110.60 117.20 1,643,180
Oct 14, 2019 120.34 121.70 112.25 116.70 826,868
Oct 11, 2019 111.64 123.50 109.80 119.20 2,205,305
Oct 10, 2019 112.05 113.27 105.60 111.00 726,007
Oct 9, 2019 113.69 114.00 106.00 110.30 549,254
Oct 8, 2019 115.14 117.30 109.20 112.80 952,389
Oct 7, 2019 121.00 121.00 113.90 114.40 633,047
Oct 4, 2019 119.90 121.20 113.50 121.20 677,269
Oct 3, 2019 115.77 120.80 114.00 118.30 1,181,716
Oct 2, 2019 115.04 117.45 113.30 116.10 589,146
Oct 1, 2019 117.00 119.84 111.20 115.00 3,122,852
Sep 30, 2019 107.50 116.80 104.25 116.80 1,228,621
Sep 27, 2019 108.30 114.70 103.40 104.60 3,103,250
Sep 26, 2019 121.30 122.15 107.70 108.30 2,329,784
Sep 25, 2019 123.30 124.48 119.50 123.00 629,986
Sep 24, 2019 129.10 130.80 122.60 123.90 1,193,416
Sep 23, 2019 139.00 139.00 124.17 129.10 1,761,333
Sep 20, 2019 135.30 141.30 131.90 137.00 6,113,725
Sep 19, 2019 124.00 140.70 112.62 133.00 4,819,173
Sep 18, 2019 138.00 139.60 130.00 132.10 2,331,870
Sep 17, 2019 135.00 139.00 133.20 137.20 1,022,902
Sep 16, 2019 144.00 149.37 131.80 137.50 2,381,924
Sep 13, 2019 138.00 148.20 136.29 144.10 1,718,092
Sep 12, 2019 140.00 151.90 130.00 137.30 3,644,287
Sep 11, 2019 125.00 143.00 125.00 142.60 3,921,599
Sep 10, 2019 114.80 121.20 114.29 121.20 2,738,219
Sep 9, 2019 116.05 116.58 114.50 115.70 945,136
Sep 6, 2019 118.00 118.00 113.54 115.30 2,576,042
Sep 5, 2019 115.60 117.50 113.56 116.00 2,177,310
Sep 4, 2019 118.10 119.31 114.80 115.50 925,151
Sep 3, 2019 118.00 119.89 115.40 118.10 1,006,938
Sep 2, 2019 117.50 121.29 111.80 119.90 1,330,522
Aug 30, 2019 119.50 120.00 113.00 117.50 1,386,833
Aug 29, 2019 121.00 121.07 115.00 118.80 978,446
Aug 28, 2019 119.40 120.80 113.93 119.20 1,765,510
Aug 27, 2019 114.20 120.00 106.21 120.00 1,872,065
Aug 26, 2019 111.50 0.00 0.00 112.50 0
Aug 22, 2019 109.00 113.90 104.71 111.10 1,218,394
Aug 21, 2019 114.14 114.14 105.47 107.20 1,281,934
Aug 20, 2019 117.10 117.10 110.50 113.60 1,370,102
Aug 19, 2019 112.00 118.40 110.50 114.40 1,973,623
Aug 16, 2019 104.00 117.40 103.00 111.20 3,861,294
Aug 15, 2019 117.00 120.00 101.40 102.90 3,449,073
Aug 14, 2019 133.10 147.50 111.35 115.90 8,442,113
Aug 13, 2019 116.30 139.20 115.43 116.00 5,309,128
Aug 12, 2019 84.00 0.00 0.00 116.00 6,270,563
Aug 9, 2019 84.00 104.20 82.25 101.10 4,740,102
Aug 8, 2019 75.00 84.75 75.00 84.00 1,408,171
Showing 1 to 50 of 260