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
  +26.00p +2.14% 1,241.00p 1,241.00p 1,242.00p 1,244.00p 1,219.00p 1,220.00p 459,387 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,209.21

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 20171241+26.00+2.14%12191244459,387
19 May 20171215-4.00-0.33%12051230895,856
18 May 20171219-17.00-1.38%12171235771,266
17 May 20171236-26.00-2.06%12351261344,533
16 May 20171262-13.00-1.02%12621278321,714
15 May 20171275-3.00-0.23%12701290232,990
12 May 20171278-14.00-1.08%12761304408,009
11 May 20171292-34.00-2.56%12911338411,707
10 May 20171326-16.00-1.19%13241350220,439
09 May 20171342+7.00+0.52%13371352411,506
08 May 20171335+9.00+0.68%13201337202,747
05 May 20171326+5.00+0.38%13131328358,364
04 May 20171321+6.00+0.46%13051328291,779
03 May 20171315-31.00-2.30%13091349218,919
02 May 20171346+8.00+0.60%13271347465,944
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
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 Week1,2791,2901,2050.0000233k896k513k-38-2.97%
1 Month1,3371,3521,2050.0000203k896k399k-96-7.18%
3 Months1,4631,5051,2050.0000107k896k306k-222-15.17%
6 Months1,4211,5051,2050.000074k896k259k-180-12.67%
1 Year1,1911,505917.50.000055k1M278k504.20%
3 Years1,5821,886917.50.00006k1M190k-341-21.55%
5 Years1,1951,943917.50.00006k1M149k463.85%
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:40 V: D:20170523 04:59:35