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
  -7.00p -0.57% 1,218.00p 1,217.00p 1,219.00p 1,226.00p 1,212.00p 1,224.00p 286,183 16:29:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,186.80

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 20171225+2.00+0.16%12201233220,651
23 Jun 20171223+20.00+1.66%12011224157,465
22 Jun 20171203+1.00+0.08%11911205190,255
21 Jun 20171202-6.00-0.50%11981217214,694
20 Jun 20171208+11.00+0.92%11891215231,927
19 Jun 20171197+7.00+0.59%11841201108,676
16 Jun 20171190-3.00-0.25%11811205619,613
15 Jun 20171193-28.00-2.29%11721225419,836
14 Jun 20171221+19.00+1.58%12031236574,559
13 Jun 20171202+6.00+0.50%11911215303,613
12 Jun 20171196-3.00-0.25%11931208389,429
09 Jun 20171199+3.00+0.25%11681201419,492
08 Jun 20171196+21.00+1.79%11701197353,349
07 Jun 20171175-6.00-0.51%11751197394,877
06 Jun 20171181-33.00-2.72%116412131,157,154
05 Jun 20171214-19.00-1.54%12121237261,231
02 Jun 20171233-12.00-0.96%12291253948,018
01 Jun 20171245-11.00-0.88%12431263533,303
31 May 20171256+4.00+0.32%12491263333,886
30 May 20171252-17.00-1.34%12501276558,596
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 Week1,1941,2331,1890.0000157k286k203k242.01%
1 Month1,2601,2761,1640.0000109k1M420k-42-3.33%
3 Months1,3851,3851,1640.0000109k1M378k-167-12.06%
6 Months1,3651,5051,1640.000074k1M301k-147-10.77%
1 Year1,0221,505917.50.000055k1M300k19619.18%
3 Years1,7591,886917.50.00006k1M202k-541-30.76%
5 Years1,2701,943917.50.00006k1M156k-52-4.09%
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:43 V: D:20170627 17:36:13