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
  -11.00p -0.77% 1,411.00p 1,412.00p 1,414.00p 1,432.00p 1,406.00p 1,424.00p 228,056.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,358.36

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 20161411-11.00-0.77%14061432228,056
07 Dec 20161422+17.00+1.21%13921424261,515
06 Dec 20161405+7.00+0.50%13921409158,865
05 Dec 20161398+15.00+1.08%13761402215,884
02 Dec 20161383-27.00-1.91%13821406137,420
01 Dec 20161410+16.00+1.15%13861420228,194
30 Nov 20161394+1.00+0.07%13851407195,662
29 Nov 20161393+12.00+0.87%13801394124,053
28 Nov 20161381-6.00-0.43%13721397121,550
25 Nov 20161387-18.00-1.28%13861409100,581
24 Nov 20161405+5.00+0.36%13901410105,275
23 Nov 20161400-6.00-0.43%13931420206,151
22 Nov 20161406+22.00+1.59%13931411176,701
21 Nov 20161384-22.00-1.56%13801421233,522
18 Nov 20161406+3.00+0.21%13861419285,900
17 Nov 20161403-12.00-0.85%13771431337,259
16 Nov 20161415-7.00-0.49%14051430377,228
15 Nov 20161422+7.00+0.49%14131430284,002
14 Nov 20161415+33.00+2.39%13881416235,363
11 Nov 20161382-8.00-0.58%13701415171,472
10 Nov 20161390+20.00+1.46%13691408499,237
09 Nov 20161370+41.00+3.09%12891379334,969
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 Week1,386.001,432.001,376.001,406.0503137k262k200k25.001.80%
1 Month1,369.001,432.001,369.001,401.8712101k499k223k42.003.07%
3 Months1,210.001,432.001,207.001,345.0798101k1M332k201.0016.61%
6 Months1,220.001,432.00917.501,232.276655k1M300k191.0015.66%
1 Year1,297.001,432.00917.501,242.393843k1M226k114.008.79%
3 Years1,800.001,943.00917.501,396.91406k1M163k-389.00-21.61%
5 Years1,287.001,943.00917.501,387.85526k1M132k124.009.63%
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:31 V: D:20161209 05:51:58