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
  -9.00p -0.64% 1,392.00p 1,392.00p 1,393.00p 1,399.00p 1,370.00p 1,370.00p 41,496.00 12:31:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,340.07

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jan 20171401-2.00-0.14%13921433196,156
12 Jan 20171403-9.00-0.64%13841411174,928
11 Jan 20171412+30.00+2.17%13801418248,663
10 Jan 20171382-11.00-0.79%13761410619,938
09 Jan 20171393+15.00+1.09%13591398196,930
06 Jan 20171378+10.00+0.73%13591380223,970
05 Jan 20171368+1.00+0.07%13641382299,436
04 Jan 20171367-17.00-1.23%13671389165,904
03 Jan 20171384+11.00+0.80%13721398164,813
30 Dec 201613730.000.00%1361137794,981
29 Dec 20161373-6.00-0.44%1371140673,971
28 Dec 20161379-3.00-0.22%1364138687,496
23 Dec 20161382+19.00+1.39%1365138554,438
22 Dec 201613630.000.00%13591392259,384
21 Dec 20161363-11.00-0.80%13591381217,407
20 Dec 20161374-20.00-1.43%13741415198,971
19 Dec 20161394+11.00+0.80%13791398185,919
16 Dec 20161383+3.00+0.22%13671386233,526
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 Week1,384.001,433.001,359.001,393.8519175k620k287k8.000.58%
1 Month1,387.001,433.001,359.001,381.877854k620k204k5.000.36%
3 Months1,370.001,433.001,289.001,382.800354k620k217k22.001.61%
6 Months1,022.001,433.001,022.001,299.689954k1M277k370.0036.20%
1 Year1,228.001,433.00917.501,250.196554k1M231k164.0013.36%
3 Years1,907.001,933.00917.501,391.711418k1M167k-515.00-27.01%
5 Years1,383.001,943.00917.501,388.28317k1M135k9.000.65%
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:42 V: D:20170116 12:47:11