Share Name Share Symbol Market Type Share ISIN Share Description
Kier Group LSE:KIE London Ordinary Share GB0004915632 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -47.00p -4.51% 994.00p 994.50p 997.00p 1,041.00p 990.00p 1,041.00p 1,004,263 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 968.54

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018994-47.00-4.51%99010411,004,263
18 Jan 20181041-56.00-5.10%10351116605,913
17 Jan 20181097-50.00-4.36%10921146412,660
16 Jan 20181147+27.00+2.41%11071166480,652
15 Jan 20181120+38.00+3.51%10681147445,355
12 Jan 20181082+24.00+2.27%10541087406,762
11 Jan 20181058-21.00-1.95%10571080155,445
10 Jan 20181079-11.00-1.01%10691108239,107
09 Jan 20181090+1.00+0.09%10861098252,223
08 Jan 20181089-13.00-1.18%10851113157,727
05 Jan 20181102+10.00+0.92%10861107136,807
04 Jan 20181092+12.00+1.11%10741097149,441
03 Jan 20181080-12.00-1.10%10771093143,710
02 Jan 20181092+4.00+0.37%10771094143,617
29 Dec 20171088-11.00-1.00%1083110499,381
28 Dec 20171099+5.00+0.46%10531099140,863
27 Dec 20171094+4.00+0.37%10801096106,437
22 Dec 201710900.000.00%1086109573,967
Download more Kier Group Historical Data

Kier Group (KIE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,0561,1669901,094.5517407k1M470k-62-5.87%
1 Month1,0881,1669901,091.259274k1M244k-94-8.64%
3 Months1,0481,1669841,052.932874k1M294k-54-5.15%
6 Months1,2871,3099841,112.941374k2M302k-293-22.77%
1 Year1,3601,5059841,212.312474k2M303k-366-26.91%
3 Years1,6401,779917.51,284.847843k2M239k-646-39.39%
5 Years1,4151,943917.51,339.09416k2M184k-421-29.75%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180122 02:42:11