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 +1.05% 1,060.00p 1,059.00p 1,062.00p 1,060.00p 1,042.00p 1,055.00p 86,161 09:21:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,032.85

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171049+30.00+2.94%1003.99991054793,484
16 Nov 20171019+15.00+1.49%997.51021206,052
15 Nov 20171003.9999-24.00-2.33%10001028349,915
14 Nov 20171028+15.00+1.48%10121037365,535
13 Nov 20171013-23.00-2.22%10111049185,666
10 Nov 20171036-5.00-0.48%10271061219,928
09 Nov 20171041-18.00-1.70%10411063216,549
08 Nov 20171059-9.00-0.84%10561083194,769
07 Nov 20171068-18.00-1.66%10661091229,900
06 Nov 20171086-4.00-0.37%10801096233,075
03 Nov 20171090+4.00+0.37%10801093186,734
02 Nov 20171086+31.00+2.94%10491088400,763
01 Nov 20171055+15.00+1.44%10431068476,538
31 Oct 20171040-8.00-0.76%10391057408,106
30 Oct 20171048-6.00-0.57%10391065401,667
27 Oct 20171054+4.00+0.38%10311060.0332347,347
26 Oct 20171050-11.00-1.04%10481068.0136355,243
25 Oct 20171061-3.00-0.28%10561068207,206
24 Oct 20171064+1.00+0.09%10541073508,248
23 Oct 20171063-16.00-1.48%10581085.6036329,039
20 Oct 20171079-6.00-0.55%10751105.9738276,853
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 Week1,0401,071997.51,029.9076186k793k380k201.92%
1 Month1,0741,096997.51,050.6724186k793k334k-14-1.30%
3 Months1,1711,204997.51,109.9138144k2M344k-111-9.48%
6 Months1,2201,309997.51,167.7954104k2M328k-160-13.11%
1 Year1,4211,505997.51,256.974274k2M294k-361-25.40%
3 Years1,4381,779917.51,306.756530k2M234k-378-26.29%
5 Years1,1671,943917.51,353.33076k2M176k-107-9.17%
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:20171120 09:38:00