[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
Kier Group Plc 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
  -1.00 -0.8% 123.60 123.20 123.60 127.60 120.20 120.20 1,036,729 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 3,328.5 5.6 -0.1 - 551

Kier (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Sep 2021123.60-1.00-0.8%120.20127.601,006,598
23 Sep 2021124.602.001.63%122.80127.201,958,630
22 Sep 2021122.601.401.16%121.40123.003,804,716
21 Sep 2021121.20-0.80-0.66%120.60124.20784,952
20 Sep 2021122.00-0.60-0.49%119.40124.402,458,712
17 Sep 2021122.60-2.00-1.61%121.20125.209,659,390
16 Sep 2021124.60-0.60-0.48%122.00129.401,779,470
15 Sep 2021125.202.201.79%122.80127.607,582,175
14 Sep 2021123.00-1.00-0.81%122.80125.40594,309
13 Sep 2021124.000.000.0%123.00125.80305,237
10 Sep 2021124.00-1.00-0.8%123.20126.00493,514
09 Sep 2021125.000.000.0%122.00125.402,337,108
08 Sep 2021125.00-3.00-2.34%125.00128.40592,980
07 Sep 2021128.00-1.20-0.93%128.00130.20475,617
06 Sep 2021129.20-0.60-0.46%129.00131.20554,084
03 Sep 2021129.802.001.56%127.40131.20695,171
02 Sep 2021127.800.400.31%121.80128.80524,359
01 Sep 2021127.40-1.20-0.93%127.20130.20519,963
31 Aug 2021128.600.000.0%126.00129.601,142,412
27 Aug 2021128.60-2.20-1.68%128.00132.001,711,511
26 Aug 2021130.801.401.08%127.60130.801,722,793
25 Aug 2021129.400.000.0%128.00131.00237,889
Download more Kier Group Plc Historical Data

Kier Group Plc (KIE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week122.80127.60119.40122.654,720,9650.800.65%
1 Month129.00132.00119.40124.002,381,685-5.40-4.19%
3 Months128.60135.60117.00125.461,816,087-5.00-3.89%
6 Months90.35137.4078.50117.841,931,88533.2536.8%
1 Year48.40137.4042.90102.871,421,13475.20155.37%
3 Years1,039.001,041.0042.90158.171,577,721-915.40-88.1%
5 Years1,307.001,505.0042.90281.371,088,529-1,183.40-90.54%
ADVFN Advertorial
Your Recent History
LSE
KIE
Kier
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 10:17:53