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
  -3.00p -0.22% 1,338.00p 1,338.00p 1,339.00p 1,345.00p 1,330.00p 1,345.00p 593,762.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,288.09

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20171338-3.00-0.22%13301345593,762
27 Apr 20171341-5.00-0.37%13311347269,636
26 Apr 20171346+4.00+0.30%13361350420,237
25 Apr 20171342+20.00+1.51%13241342459,306
24 Apr 20171322+8.00+0.61%13101338282,044
21 Apr 20171314-3.00-0.23%13131326238,136
20 Apr 20171317-1.00-0.08%13081324260,729
19 Apr 20171318+8.00+0.61%13001323402,464
18 Apr 20171310-16.00-1.21%13031331437,754
13 Apr 20171326+5.00+0.38%13121327195,709
12 Apr 20171321-12.00-0.90%13181343210,783
11 Apr 201713330.000.00%13301345257,749
10 Apr 20171333-14.00-1.04%13321359301,649
07 Apr 20171347-8.00-0.59%13421361397,995
06 Apr 201713550.000.00%13391363205,533
05 Apr 20171355+3.00+0.22%13421360261,814
04 Apr 20171352-21.00-1.53%13471385351,838
03 Apr 20171373+5.00+0.37%13641388410,268
31 Mar 20171368-6.00-0.44%13541377379,931
30 Mar 20171374-40.00-2.83%13571398452,660
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 Week1,320.001,350.001,310.000.0000238k594k334k18.001.36%
1 Month1,365.001,388.001,300.000.0000196k594k319k-27.00-1.98%
3 Months1,404.001,505.001,300.000.0000107k594k255k-66.00-4.70%
6 Months1,351.001,505.001,289.000.000074k860k243k-13.00-0.96%
1 Year1,205.001,505.00917.500.000055k1M262k133.0011.04%
3 Years1,662.001,886.00917.500.00006k1M184k-324.00-19.49%
5 Years1,176.001,943.00917.500.00006k1M145k162.0013.78%
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:20170430 05:19:27