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 -0.75% 1,448.00p 1,448.00p 1,449.00p 1,479.00p 1,446.00p 1,466.00p 94,236.00 15:03:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,393.98

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20171459+13.00+0.90%1439.99991462161,101
20 Feb 20171446.00010.000.00%14411452132,991
17 Feb 20171446.0001-11.00-0.75%1437.99991464147,866
16 Feb 20171457-24.00-1.62%1448.00011493203,343
15 Feb 20171481+14.00+0.95%1464.99991493309,674
14 Feb 20171466.9999-5.00-0.34%14611477.0001196,448
13 Feb 20171472+2.00+0.14%14641474194,486
10 Feb 20171470+25.00+1.73%14391481257,178
09 Feb 20171445+9.00+0.63%14251448.0001348,442
08 Feb 20171435.9999+6.00+0.42%14331464.9999330,889
07 Feb 20171430+10.00+0.70%14241437.9999174,452
06 Feb 20171420+4.00+0.28%14061425285,513
03 Feb 20171416+16.00+1.14%1402.99991425185,639
02 Feb 20171400-4.00-0.28%13971408238,864
01 Feb 20171404+24.00+1.74%1380.00011406.9999313,188
31 Jan 20171380.0001+9.00+0.66%13711389265,283
30 Jan 20171371-8.00-0.58%13591383229,364
27 Jan 20171379+12.00+0.88%13611382.0001162,680
26 Jan 20171367+23.00+1.71%13461368285,283
25 Jan 20171344+3.00+0.22%13391357202,989
24 Jan 20171341-9.00-0.67%13351360146,117
23 Jan 20171350-9.00-0.66%13491361157,801
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 Week1,493.001,493.001,438.000.0000133k310k191k-45.00-3.01%
1 Month1,348.001,493.001,339.000.0000133k348k231k100.007.42%
3 Months1,405.001,493.001,335.000.000074k860k227k43.003.06%
6 Months1,250.001,493.001,207.000.000074k1M286k198.0015.84%
1 Year1,259.001,493.00917.500.000055k1M241k189.0015.01%
3 Years1,842.001,903.00917.500.00006k1M174k-394.00-21.39%
5 Years1,276.001,943.00917.500.00006k1M139k172.0013.48%
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:20170222 15:18:44