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
09/04/2021 95.00 95.00 91.00 92.00 575,617
08/04/2021 92.49 93.50 90.72 93.00 535,500
07/04/2021 92.00 93.70 91.10 92.30 337,923
06/04/2021 92.00 93.10 90.00 91.50 579,955
01/04/2021 90.00 90.90 89.00 90.00 584,769
31/03/2021 91.69 94.25 90.00 90.15 348,309
30/03/2021 90.52 91.90 89.55 90.90 845,250
29/03/2021 91.00 92.00 90.00 90.10 410,028
26/03/2021 91.00 91.85 89.70 90.25 430,815
25/03/2021 90.15 91.65 89.22 90.45 727,228
24/03/2021 90.35 90.70 85.15 90.70 723,909
23/03/2021 89.33 89.85 86.80 87.40 385,265
22/03/2021 88.00 91.50 86.60 89.10 473,575
19/03/2021 87.00 90.85 85.50 89.30 768,632
18/03/2021 86.50 90.35 84.75 90.00 1,240,213
17/03/2021 88.75 89.92 85.10 86.25 464,374
16/03/2021 90.60 91.36 86.74 88.75 638,215
15/03/2021 89.40 91.60 87.80 90.20 1,214,955
12/03/2021 86.00 88.75 85.66 88.10 788,112
11/03/2021 89.70 89.70 85.15 86.25 449,577
10/03/2021 88.00 89.75 85.80 87.50 712,997
09/03/2021 86.00 87.95 85.25 86.80 693,015
08/03/2021 86.60 86.78 84.38 85.20 474,985
05/03/2021 87.00 87.00 83.21 84.05 552,571
04/03/2021 85.00 86.25 81.57 85.30 667,966
03/03/2021 82.75 86.02 82.50 85.55 875,232
02/03/2021 84.30 85.90 79.70 82.35 1,059,823
01/03/2021 87.50 87.74 82.27 85.65 1,999,620
26/02/2021 94.90 95.15 83.95 86.50 2,957,093
25/02/2021 90.30 96.95 89.45 93.65 1,862,517

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