Kier Group

KIE
🏛️ uk →
214.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.00 110.80 109.00 110.00 1.1M
2021-12-30 109.80 111.40 109.00 110.00 1.4M
2021-12-29 106.60 110.80 105.75 110.80 0.6M
2021-12-24 107.60 109.58 103.68 108.40 0.4M
2021-12-23 109.25 109.60 106.94 108.40 0.9M
2021-12-22 105.24 107.20 104.20 106.20 0.3M
2021-12-21 103.60 105.80 102.60 105.20 0.8M
2021-12-20 101.09 104.00 100.60 102.40 0.8M
2021-12-17 102.00 105.00 102.00 103.40 1.5M
2021-12-16 104.60 105.80 101.80 103.20 0.6M
2021-12-15 105.33 105.60 101.40 102.80 1.0M
2021-12-14 103.00 106.00 102.60 104.00 0.9M
2021-12-13 108.56 112.40 104.40 104.80 0.9M
2021-12-10 113.90 113.90 110.09 111.60 0.6M
2021-12-09 114.00 115.20 111.60 112.20 0.4M
2021-12-08 113.58 116.40 113.41 114.80 0.8M
2021-12-07 116.60 117.20 115.40 115.60 0.5M
2021-12-06 113.60 115.60 113.20 115.60 1.0M
2021-12-03 115.00 115.80 111.81 113.80 1.3M
2021-12-02 109.70 114.20 109.70 112.40 0.7M
2021-12-01 110.80 112.40 108.20 111.00 1.0M
2021-11-30 107.80 111.40 106.20 107.80 22.7M
2021-11-29 111.60 115.20 111.00 112.20 1.3M
2021-11-26 115.00 117.40 108.20 110.00 2.2M
2021-11-25 119.60 120.60 116.60 119.60 1.4M
2021-11-24 118.20 121.00 117.60 120.00 3.7M
2021-11-23 119.20 123.40 117.80 119.60 1.1M
2021-11-22 117.60 123.00 117.60 122.80 0.9M
2021-11-19 117.00 119.40 114.80 119.40 1.9M
2021-11-18 115.00 117.40 111.80 117.40 1.0M
2021-11-17 112.60 114.60 111.80 112.80 1.0M
2021-11-16 114.00 114.40 111.40 113.00 2.4M
2021-11-15 110.00 113.40 108.80 112.20 1.1M
2021-11-12 113.00 113.00 108.80 110.00 2.5M
2021-11-11 107.80 109.00 106.40 108.00 0.9M
2021-11-10 108.60 109.60 106.40 107.00 0.4M
2021-11-09 109.00 110.00 106.60 107.40 0.8M
2021-11-08 108.00 109.60 108.00 108.40 0.5M
2021-11-05 108.20 110.40 106.52 109.00 3.8M
2021-11-04 109.34 109.40 106.20 107.00 1.3M
2021-11-03 109.00 110.40 107.80 108.40 1.2M
2021-11-02 108.20 110.20 106.40 109.60 0.9M
2021-11-01 105.40 107.60 105.15 107.60 1.0M
2021-10-29 108.88 109.12 106.40 106.80 1.0M
2021-10-28 108.55 110.80 107.40 108.40 0.9M
2021-10-27 110.00 110.00 107.40 108.40 1.1M
2021-10-26 110.00 110.60 108.43 110.00 1.0M
2021-10-25 109.00 110.40 107.60 110.00 2.0M
2021-10-22 115.80 115.80 106.80 108.20 1.3M
2021-10-21 115.85 119.20 111.20 111.20 0.8M
2021-10-20 115.80 118.20 113.80 115.20 2.0M
2021-10-19 113.00 117.20 113.00 115.80 6.4M
2021-10-18 117.36 117.60 114.40 115.20 1.4M
2021-10-15 113.40 119.80 113.40 116.40 0.9M
2021-10-14 113.00 119.60 113.00 118.00 1.3M
2021-10-13 115.00 115.80 113.40 114.20 0.8M
2021-10-12 113.22 115.40 112.84 115.20 0.7M
2021-10-11 115.20 115.20 112.47 114.80 0.7M
2021-10-08 112.00 115.00 111.60 115.00 0.9M
2021-10-07 115.20 116.00 113.80 114.80 0.8M
2021-10-06 119.60 122.60 113.84 114.80 4.1M
2021-10-05 120.60 123.80 117.25 118.60 0.5M
2021-10-04 118.14 119.80 117.80 118.80 3.6M
2021-10-01 119.20 119.80 117.00 119.40 1.2M
2021-09-30 119.56 123.00 119.00 120.40 4.1M
2021-09-29 119.18 123.40 119.18 121.60 0.5M
2021-09-28 124.00 126.20 121.36 121.60 2.4M
2021-09-27 122.80 126.60 121.40 124.80 1.7M
2021-09-24 120.20 127.60 120.20 123.60 1.0M
2021-09-23 125.90 127.60 122.40 124.60 1.7M
2021-09-22 122.56 123.40 121.40 122.60 3.7M
2021-09-21 122.80 124.20 120.60 121.20 0.8M
2021-09-20 122.00 124.40 119.40 122.00 1.9M
2021-09-17 124.60 125.20 121.20 122.60 7.5M
2021-09-16 128.00 129.40 122.00 124.60 1.7M
2021-09-15 127.60 127.88 122.80 125.20 7.5M
2021-09-14 122.00 125.40 122.00 123.00 0.6M
2021-09-13 123.00 125.80 123.00 124.00 0.3M
2021-09-10 124.20 126.00 122.00 124.00 0.5M
2021-09-09 123.00 125.40 121.95 125.00 2.3M
2021-09-08 127.00 128.80 125.00 125.00 0.6M
2021-09-07 126.05 131.00 126.05 128.00 0.5M
2021-09-06 129.00 131.20 129.00 129.20 0.5M
2021-09-03 128.00 131.20 127.40 129.80 0.6M
2021-09-02 121.80 128.96 121.80 127.80 0.5M
2021-09-01 128.60 130.60 127.20 127.40 0.5M
2021-08-31 128.18 129.80 125.96 128.60 1.1M
2021-08-27 129.00 132.00 128.00 128.60 1.7M
2021-08-26 129.51 132.80 126.95 130.80 1.7M
2021-08-25 131.00 131.00 127.72 129.40 0.2M
2021-08-24 128.60 132.40 127.60 129.40 0.6M
2021-08-23 129.00 129.20 124.60 128.60 2.6M
2021-08-20 126.60 127.60 124.00 124.40 1.5M
2021-08-19 125.00 127.40 123.20 126.60 1.7M
2021-08-18 132.00 132.00 126.00 126.00 0.7M
2021-08-17 129.00 130.40 124.20 129.00 0.6M
2021-08-16 131.40 131.40 128.00 129.00 0.9M
2021-08-13 130.00 131.60 130.00 131.00 0.6M
2021-08-12 130.60 131.00 127.40 130.20 2.0M
2021-08-11 130.00 131.00 127.40 128.60 0.8M
2021-08-10 126.00 129.40 125.20 129.20 1.0M
2021-08-09 127.00 127.00 125.10 125.80 0.3M
2021-08-06 126.39 127.40 124.60 126.20 0.8M
2021-08-05 124.40 126.60 123.60 125.60 0.6M
2021-08-04 124.48 127.80 124.00 124.40 0.5M
2021-08-03 125.00 129.40 123.40 124.80 0.4M
2021-08-02 126.39 129.60 123.60 124.00 3.2M
2021-07-30 123.23 127.20 122.00 126.00 3.9M
2021-07-29 124.55 125.60 122.50 123.40 1.0M
2021-07-28 124.00 125.60 123.00 124.60 0.7M
2021-07-27 129.80 129.80 123.00 124.00 0.6M
2021-07-26 125.67 128.45 122.40 124.80 2.6M
2021-07-23 126.90 129.00 123.20 126.60 0.4M
2021-07-22 121.20 128.00 121.20 123.80 2.6M
2021-07-21 117.00 127.43 117.00 126.00 1.7M
2021-07-20 122.00 123.44 119.40 122.00 1.3M
2021-07-19 129.00 129.00 120.20 121.60 4.5M
2021-07-16 124.20 129.20 124.20 125.00 1.4M
2021-07-15 129.40 129.40 124.80 125.00 1.7M
2021-07-14 130.80 130.80 124.05 126.20 1.8M
2021-07-13 133.00 133.00 125.80 126.00 1.0M
2021-07-12 135.60 135.60 126.80 129.80 4.1M
2021-07-09 132.20 134.00 130.40 133.00 1.5M
2021-07-08 127.00 131.80 125.00 131.20 2.0M
2021-07-07 129.40 129.80 124.40 127.00 1.7M
2021-07-06 129.20 132.00 126.20 127.00 1.1M
2021-07-05 131.80 132.00 128.00 130.60 2.0M
2021-07-02 128.60 129.20 126.20 128.80 1.3M
2021-07-01 134.00 134.00 125.83 127.60 2.4M
2021-06-30 131.40 131.40 126.00 131.20 2.6M
2021-06-29 131.40 137.40 125.00 129.80 2.1M
2021-06-28 125.00 134.20 123.60 132.60 10.0M
2021-06-25 118.00 127.40 117.60 125.00 3.7M
2021-06-24 114.70 118.50 113.60 117.60 2.0M
2021-06-23 118.00 119.60 115.17 116.00 2.3M
2021-06-22 115.00 119.80 114.11 119.40 1.8M
2021-06-21 112.20 117.40 109.60 116.00 2.7M
2021-06-18 120.60 120.80 112.09 113.40 6.2M
2021-06-17 119.04 122.94 116.60 121.00 2.3M
2021-06-16 114.40 119.00 112.00 118.60 10.2M
2021-06-15 116.40 118.60 114.52 116.40 3.1M
2021-06-14 114.00 117.20 113.80 117.00 2.2M
2021-06-11 110.40 115.40 110.40 114.40 0.9M
2021-06-10 110.00 116.00 110.00 113.80 1.0M
2021-06-09 116.80 116.80 110.00 112.00 0.6M
2021-06-08 110.00 113.40 110.00 113.20 1.3M
2021-06-07 116.40 116.40 110.12 113.40 1.2M
2021-06-04 113.32 114.60 109.80 112.00 1.0M
2021-06-03 117.80 119.40 112.40 113.00 0.5M
2021-06-02 117.80 117.80 112.60 114.80 0.5M
2021-06-01 116.00 116.40 114.17 115.20 0.4M
2021-05-28 116.40 118.20 113.00 115.00 0.9M
2021-05-27 115.00 120.80 115.00 116.60 1.7M
2021-05-26 111.60 119.28 111.40 118.60 1.0M
2021-05-25 110.00 112.90 110.00 112.80 1.5M
2021-05-24 115.00 115.00 108.20 110.00 1.6M
2021-05-21 111.20 112.20 110.00 110.20 1.2M
2021-05-20 111.22 112.80 110.30 110.60 1.0M
2021-05-19 117.00 117.00 108.80 111.60 1.9M
2021-05-18 115.40 116.00 110.66 113.60 1.2M
2021-05-17 120.00 120.20 115.00 115.00 4.9M
2021-05-14 112.00 122.20 109.20 120.20 8.4M
2021-05-13 85.53 105.37 83.39 105.37 10.2M
2021-05-12 80.57 88.95 80.57 87.58 0.9M
2021-05-11 87.24 88.61 84.09 84.59 1.3M
2021-05-10 78.86 87.75 78.86 87.75 2.0M
2021-05-07 80.58 83.39 77.32 82.71 1.6M
2021-05-06 76.81 81.17 76.66 80.14 1.2M
2021-05-05 76.98 78.94 76.21 77.23 0.4M
2021-05-04 76.12 79.54 74.89 78.69 2.9M
2021-04-30 71.25 75.27 71.25 75.27 1.3M
2021-04-29 71.85 72.96 70.99 71.76 0.7M
2021-04-28 72.70 72.70 70.99 71.85 0.5M
2021-04-27 69.37 72.44 67.14 71.25 2.0M
2021-04-26 78.26 78.26 68.94 69.19 2.6M
2021-04-23 76.72 77.58 72.96 74.75 0.7M
2021-04-22 78.26 78.26 72.10 76.72 1.2M
2021-04-21 81.25 82.88 74.67 77.41 5.2M
2021-04-20 80.57 81.44 77.23 80.66 1.2M
2021-04-19 79.54 86.33 78.52 81.25 2.7M
2021-04-16 75.52 77.32 74.84 77.06 0.7M
2021-04-15 75.78 77.66 74.41 74.41 0.5M
2021-04-14 76.85 78.43 73.64 75.10 0.3M
2021-04-13 74.41 76.07 73.56 74.41 0.9M
2021-04-12 73.92 78.77 73.56 76.04 1.2M
2021-04-09 81.25 81.25 77.83 78.69 0.7M
2021-04-08 79.11 79.97 77.59 79.54 0.6M
2021-04-07 78.69 80.14 77.92 78.94 0.4M
2021-04-06 78.69 79.63 76.98 78.26 0.7M
2021-04-01 76.98 77.75 76.12 76.98 0.7M
2021-03-31 78.42 80.61 76.98 77.11 0.5M
2021-03-30 77.42 78.60 76.59 77.75 1.0M
2021-03-29 77.83 78.69 76.98 77.06 0.5M
2021-03-26 77.83 78.56 76.72 77.19 0.5M
2021-03-25 77.11 78.39 76.31 77.36 0.9M
2021-03-24 77.28 77.58 72.83 77.58 1.0M
2021-03-23 76.40 76.85 74.24 74.75 0.5M
2021-03-22 75.27 78.26 74.07 76.21 0.6M
2021-03-19 74.41 77.70 73.13 76.38 0.9M
2021-03-18 73.98 77.28 72.23 76.98 1.5M
2021-03-17 75.91 78.35 72.79 73.77 0.6M
2021-03-16 77.49 78.26 74.19 75.91 0.8M
2021-03-15 76.46 78.35 75.10 77.15 1.4M
2021-03-12 73.56 75.91 73.26 75.35 0.9M
2021-03-11 76.72 76.72 72.83 73.77 0.5M
2021-03-10 75.27 76.76 73.39 74.84 0.8M
2021-03-09 72.96 75.22 72.92 74.24 0.8M
2021-03-08 74.07 74.23 72.17 72.87 0.6M
2021-03-05 74.41 74.41 71.17 71.89 0.7M
2021-03-04 72.70 73.90 69.76 72.96 0.8M
2021-03-03 70.78 73.57 70.56 73.17 1.1M
2021-03-02 72.10 73.90 68.38 70.43 1.2M
2021-03-01 74.84 76.98 70.52 73.26 2.3M
2021-02-26 81.17 81.47 71.80 73.98 3.1M
2021-02-25 77.23 82.96 76.51 80.10 2.3M
2021-02-24 70.39 76.98 68.00 74.58 1.2M
2021-02-23 68.90 70.14 67.61 70.14 1.4M
2021-02-22 70.26 70.26 66.50 67.70 0.7M
2021-02-19 65.40 68.42 65.04 68.42 1.7M
2021-02-18 67.06 67.06 64.23 64.88 0.6M
2021-02-17 66.76 68.10 65.65 66.41 0.5M
2021-02-16 65.43 67.53 65.39 66.71 0.6M
2021-02-15 65.00 66.80 65.00 66.29 0.6M
2021-02-12 65.86 66.97 63.04 64.36 0.3M
2021-02-11 66.29 67.14 63.38 65.69 0.3M
2021-02-10 65.00 66.71 64.45 66.71 0.2M
2021-02-09 66.80 66.80 62.57 64.32 0.5M
2021-02-08 66.67 66.91 64.11 64.11 0.6M
2021-02-05 65.43 67.57 61.63 66.80 0.9M
2021-02-04 62.44 66.41 62.44 65.05 0.4M
2021-02-03 64.15 68.21 61.54 64.15 1.0M
2021-02-02 65.86 67.74 60.86 63.46 0.9M
2021-02-01 68.77 68.77 65.00 65.65 0.5M
2021-01-29 65.57 68.17 65.05 65.77 0.4M
2021-01-28 65.88 68.81 64.40 67.23 0.7M
2021-01-27 66.76 70.52 65.30 65.86 0.5M
2021-01-26 65.86 70.43 64.40 66.89 0.3M
2021-01-25 70.78 70.78 64.40 65.65 0.7M
2021-01-22 70.82 70.99 67.61 67.61 0.5M
2021-01-21 71.72 72.66 70.48 70.82 0.7M
2021-01-20 70.14 74.54 69.62 71.93 1.9M
2021-01-19 67.14 74.20 65.90 70.43 4.3M
2021-01-18 64.36 65.90 61.48 64.23 1.0M
2021-01-15 65.38 65.52 62.05 64.32 0.4M
2021-01-14 64.66 66.33 62.87 64.32 0.5M
2021-01-13 65.86 66.29 62.82 64.15 1.3M
2021-01-12 65.34 66.67 62.99 65.22 0.4M
2021-01-11 64.05 67.10 62.01 64.83 0.5M
2021-01-08 68.42 68.42 63.49 64.15 0.6M
2021-01-07 68.38 68.38 64.56 65.65 0.6M
2021-01-06 66.73 68.38 64.15 67.01 0.5M
2021-01-05 64.15 66.24 60.98 64.19 0.7M
2021-01-04 68.82 69.80 63.51 64.06 0.9M