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
  -7.00p -0.54% 1,282.00p 1,273.00p 1,276.00p 1,291.00p 1,270.00p 1,287.00p 281,671 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,249.16

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20171282-7.00-0.54%12701291281,671
20 Jul 20171289+7.00+0.55%12801295161,909
19 Jul 20171282+22.00+1.75%12521283262,594
18 Jul 20171260+18.00+1.45%12361264290,222
17 Jul 20171242+20.00+1.64%12151256245,257
14 Jul 20171222+13.00+1.08%12011222270,546
13 Jul 20171209+18.00+1.51%11871217272,956
12 Jul 20171191-9.00-0.75%11891203241,696
11 Jul 20171200-14.00-1.15%11981217299,831
10 Jul 20171214-28.00-2.25%12001244397,564
07 Jul 20171242-1.00-0.08%12221247191,463
06 Jul 20171243-2.00-0.16%12371252200,157
05 Jul 20171245+24.00+1.97%12131245196,071
04 Jul 20171221-8.00-0.65%12131251210,997
03 Jul 20171229+3.00+0.24%12191234237,540
30 Jun 20171226-4.00-0.33%12191239308,226
29 Jun 20171230-10.00-0.81%12151242676,441
28 Jun 20171240+22.00+1.81%12071260457,209
27 Jun 20171218-7.00-0.57%12121226286,183
26 Jun 20171225+2.00+0.16%12201233220,651
23 Jun 20171223+20.00+1.66%12011224157,465
22 Jun 20171203+1.00+0.08%11911205190,255
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 Week1,2111,2951,2010.0000162k290k246k715.86%
1 Month1,2061,2951,1870.0000157k676k279k766.30%
3 Months1,3451,3521,1640.0000109k1M370k-63-4.68%
6 Months1,3601,5051,1640.0000107k1M304k-78-5.74%
1 Year1,0601,5051,0220.000074k1M292k22220.94%
3 Years1,7651,816917.50.00006k1M207k-483-27.37%
5 Years1,2651,943917.50.00006k1M159k171.34%
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:20170722 18:34:24