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
16/09/2021 128.00 129.40 122.00 124.60 1,673,109
15/09/2021 127.60 127.88 122.80 125.20 7,545,597
14/09/2021 122.00 125.40 122.00 123.00 573,582
13/09/2021 123.00 125.80 123.00 124.00 265,605
10/09/2021 124.20 125.40 122.00 124.00 489,503
09/09/2021 123.00 125.40 121.95 125.00 2,317,085
08/09/2021 127.00 128.80 125.00 125.00 571,167
07/09/2021 126.05 131.00 126.05 128.00 460,276
06/09/2021 129.00 131.20 129.00 129.20 514,519
03/09/2021 128.00 131.20 127.40 129.80 584,261
02/09/2021 121.80 128.96 121.80 127.80 478,180
01/09/2021 128.60 130.60 127.20 127.40 479,049
31/08/2021 128.18 129.80 128.00 128.60 1,109,647
27/08/2021 129.00 132.00 128.00 128.60 1,693,706
26/08/2021 129.51 132.80 126.95 130.80 1,720,039
25/08/2021 131.00 131.00 127.72 129.40 237,737
24/08/2021 128.60 132.40 127.60 129.40 604,810
23/08/2021 129.00 129.20 124.60 128.60 2,570,975
20/08/2021 126.60 127.60 124.00 124.40 1,349,249
19/08/2021 125.00 127.40 123.20 126.60 1,618,808
18/08/2021 132.00 132.00 126.00 126.00 686,147
17/08/2021 129.00 130.40 124.20 129.00 588,107
16/08/2021 131.40 131.40 128.00 129.00 880,751
13/08/2021 130.00 131.60 130.00 131.00 588,730
12/08/2021 130.60 131.00 127.40 130.20 1,988,472
11/08/2021 130.00 131.00 127.40 128.60 772,396
10/08/2021 126.00 129.40 125.20 129.20 978,904
09/08/2021 127.00 127.00 125.10 125.80 318,179
06/08/2021 126.39 127.40 124.60 126.20 807,363
05/08/2021 124.40 126.60 123.60 125.60 647,683

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