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
  +6.00p +0.51% 1,173.00p 1,172.00p 1,175.00p 1,183.00p 1,168.00p 1,172.00p 33,804 08:55:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,142.95

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171167+3.00+0.26%11511176516,300
21 Sep 20171164+69.00+6.30%11351198879,650
20 Sep 20171095+10.00+0.92%10781097403,721
19 Sep 20171085-20.00-1.81%10851111223,322
18 Sep 20171105-6.00-0.54%11041120179,240
15 Sep 20171111-21.00-1.86%108911441,909,483
14 Sep 20171132-7.00-0.61%11241149313,620
13 Sep 20171139-13.00-1.13%11281155386,650
12 Sep 20171152-22.00-1.87%11491204336,530
11 Sep 20171174+24.00+2.09%11451174302,271
08 Sep 20171150+2.00+0.17%11291150248,635
07 Sep 20171148-3.00-0.26%11301159515,718
06 Sep 20171151-15.00-1.29%11511186307,669
05 Sep 20171166-4.00-0.34%11631174187,006
04 Sep 201711700.000.00%11651173286,124
01 Sep 20171170-6.00-0.51%11661183207,628
31 Aug 20171176+18.00+1.55%11561176210,640
30 Aug 20171158+18.00+1.58%11411164144,845
29 Aug 20171140-22.00-1.89%11351175160,871
25 Aug 20171162+8.00+0.69%11321168273,149
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 Week1,1131,1981,0781,139.2408179k880k440k605.39%
1 Month1,1711,2041,0781,139.2532145k2M406k20.17%
3 Months1,2291,3091,0781,189.2108104k2M298k-56-4.56%
6 Months1,4681,4681,0781,237.8548104k2M341k-295-20.10%
1 Year1,3071,5051,0781,303.272574k2M296k-134-10.25%
3 Years1,6641,779917.51,327.414830k2M221k-491-29.51%
5 Years1,2841,943917.51,367.89606k2M168k-111-8.64%
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:32 V: D:20170925 08:13:11