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
18/05/2022 76.00 77.00 75.60 76.00 1,460,754
17/05/2022 77.00 77.20 75.40 75.40 693,412
16/05/2022 76.00 77.80 75.60 75.60 528,737
13/05/2022 75.50 76.70 75.00 76.70 354,612
12/05/2022 74.00 76.10 74.00 75.30 239,038
11/05/2022 74.90 77.40 73.50 76.10 375,322
10/05/2022 74.50 77.30 73.90 74.50 369,898
09/05/2022 76.20 76.40 74.30 74.50 271,017
06/05/2022 77.00 77.20 75.90 76.50 437,979
05/05/2022 77.80 79.80 77.80 78.00 574,204
04/05/2022 78.10 78.80 77.00 77.60 430,788
03/05/2022 80.20 80.22 77.90 78.50 705,996
29/04/2022 76.00 79.90 76.00 79.30 438,490
28/04/2022 76.00 79.25 76.00 77.20 265,794
27/04/2022 81.40 81.40 76.30 78.00 2,254,830
26/04/2022 79.00 80.10 78.76 79.20 677,588
25/04/2022 77.70 79.40 75.40 79.30 1,138,674
22/04/2022 80.70 82.20 77.60 77.60 856,974
21/04/2022 80.60 81.72 80.20 80.50 534,651
20/04/2022 80.00 81.96 80.00 80.80 726,079
19/04/2022 80.60 82.90 77.91 82.90 674,095
14/04/2022 78.00 82.71 78.00 80.50 1,268,074
13/04/2022 78.50 80.00 78.50 79.10 605,160
12/04/2022 79.50 80.03 78.20 79.00 638,076
11/04/2022 80.90 81.53 79.50 79.50 493,572
08/04/2022 81.00 83.00 80.20 80.20 870,936
07/04/2022 80.00 83.60 80.00 81.40 991,175
06/04/2022 82.00 83.70 80.10 82.60 1,376,129
05/04/2022 84.50 84.50 82.10 82.60 752,226
04/04/2022 88.10 88.10 83.80 84.00 1,313,583

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

Sponsored Adverts