livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kier Group - (KIE) share price history


Kier Group share priceKIE share price tradesKIE Fundamentals watchlistADD to watchlist
Kier Group - (KIE) share price history
Date Open High Low Close Volume
28/10/2020 47.00 49.40 44.54 44.94 605,326
27/10/2020 48.34 49.76 47.48 47.90 738,544
23/10/2020 48.80 49.16 46.98 47.28 813,259
22/10/2020 48.16 49.08 46.36 46.58 456,668
21/10/2020 48.50 48.50 45.59 47.62 1,040,429
20/10/2020 45.96 47.51 43.00 47.50 1,464,395
19/10/2020 43.50 45.80 42.06 44.20 787,423
16/10/2020 45.78 47.96 42.50 43.48 1,239,368
15/10/2020 45.64 47.48 44.14 45.74 1,099,793
14/10/2020 48.00 48.34 45.16 46.00 659,854
13/10/2020 49.23 49.74 46.50 47.10 546,630
12/10/2020 50.40 51.90 49.00 49.00 978,732
09/10/2020 53.25 53.25 49.80 50.40 838,451
08/10/2020 56.90 56.90 50.60 50.60 1,074,277
07/10/2020 56.30 56.95 53.45 53.45 578,099
06/10/2020 52.30 54.60 52.30 53.75 626,345
05/10/2020 51.00 52.40 49.60 52.00 357,244
02/10/2020 49.00 50.70 49.00 49.60 376,365
01/10/2020 49.10 50.65 49.00 49.60 221,664
30/09/2020 50.00 50.61 48.00 48.70 312,421
29/09/2020 50.55 50.55 48.04 48.12 663,221
28/09/2020 54.25 54.25 49.27 50.50 647,246
25/09/2020 49.24 54.85 48.00 51.80 1,319,282
23/09/2020 50.75 51.60 48.17 48.60 1,126,494
22/09/2020 51.40 52.05 47.91 48.50 2,025,215
21/09/2020 61.35 61.40 49.08 51.40 1,960,922
18/09/2020 60.05 62.65 59.70 60.60 2,004,326
17/09/2020 55.00 66.00 49.09 61.35 7,340,653
16/09/2020 51.05 54.75 49.59 54.75 1,833,870
15/09/2020 55.25 56.06 51.03 51.25 1,611,050

Kier Group - (KIE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z