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
  -30.00p -2.00% 1,473.00p 1,468.00p 1,471.00p 1,505.00p 1,467.00p 1,504.00p 317,977.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,418.05

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20171473.0001-30.00-2.00%1466.99991505317,977
23 Mar 20171503+50.00+3.44%14501504.0001437,894
22 Mar 20171453-13.00-0.89%1442.00011462172,657
21 Mar 20171466-11.00-0.74%14631482138,873
20 Mar 20171477.0001+15.00+1.03%14531494245,416
17 Mar 201714620.000.00%14521468.9999313,506
16 Mar 20171462-2.00-0.14%14561495.9999106,773
15 Mar 20171464+4.00+0.27%1442.00011488127,093
14 Mar 20171460-16.00-1.08%14551481135,813
13 Mar 20171476+8.00+0.54%1464.99991483116,529
10 Mar 20171468+3.00+0.20%1464.99991489210,220
09 Mar 20171464.9999+3.00+0.21%14501472291,921
08 Mar 20171462-2.00-0.14%14561470147,045
07 Mar 20171464+6.00+0.41%14581468.9999157,718
06 Mar 20171458-11.00-0.75%14551475.0001220,246
03 Mar 20171468.99990.000.00%14571472128,704
02 Mar 20171468.9999-12.00-0.81%1446.00011487260,236
01 Mar 20171481+25.00+1.72%14501485305,329
28 Feb 20171456+7.00+0.48%14411460198,268
27 Feb 20171449+15.00+1.05%14301463205,130
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 Week1,457.001,505.001,442.000.0000139k438k262k16.001.10%
1 Month1,446.001,505.001,430.000.0000107k438k206k27.001.87%
3 Months1,362.001,505.001,335.000.000086k860k229k111.008.15%
6 Months1,295.001,505.001,278.000.000074k1M257k178.0013.75%
1 Year1,288.001,505.00917.500.000055k1M246k185.0014.36%
3 Years1,632.001,886.00917.500.00006k1M176k-159.00-9.74%
5 Years1,134.001,943.00917.500.00006k1M140k339.0029.89%
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:34 V: D:20170327 00:50:38