We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|
| 3.60 | 2.32% | 158.60 | 157.80 | 158.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 159.20 | 151.40 | 151.40 | 1,116,803 | 16:35:10 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Gen Contractor-oth Residentl | 3.41B | 41.1M | 0.0910 | 17.38 | 699.94M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 158.60 | 3.60 | 2.32% | 151.40 | 159.20 | 1,116,803 |
| 25 Jul 2024 | 155.00 | 0.40 | 0.26% | 151.80 | 157.80 | 1,064,801 |
| 24 Jul 2024 | 154.60 | -2.80 | -1.78% | 154.40 | 157.80 | 593,366 |
| 23 Jul 2024 | 157.40 | 0.40 | 0.25% | 155.60 | 158.40 | 699,959 |
| 22 Jul 2024 | 157.00 | 0.00 | 0.00% | 156.60 | 161.00 | 1,660,074 |
| 19 Jul 2024 | 157.00 | -3.60 | -2.24% | 156.60 | 160.60 | 989,235 |
| 18 Jul 2024 | 160.60 | 4.00 | 2.55% | 154.20 | 163.20 | 3,628,341 |
| 17 Jul 2024 | 156.60 | -3.60 | -2.25% | 156.00 | 161.60 | 4,760,006 |
| 16 Jul 2024 | 160.20 | 2.60 | 1.65% | 156.20 | 160.20 | 1,167,141 |
| 15 Jul 2024 | 157.60 | 6.20 | 4.10% | 151.00 | 157.60 | 2,008,613 |
| 12 Jul 2024 | 151.40 | 0.00 | 0.00% | 150.60 | 154.00 | 2,010,299 |
| 11 Jul 2024 | 151.40 | 6.40 | 4.41% | 144.00 | 151.40 | 2,415,306 |
| 10 Jul 2024 | 145.00 | 1.20 | 0.83% | 142.20 | 148.00 | 1,002,359 |
| 09 Jul 2024 | 143.80 | -4.60 | -3.10% | 143.80 | 150.80 | 1,504,157 |
| 08 Jul 2024 | 148.40 | 0.00 | 0.00% | 145.00 | 148.60 | 1,156,539 |
| 05 Jul 2024 | 148.40 | 9.40 | 6.76% | 138.00 | 150.60 | 3,691,265 |
| 04 Jul 2024 | 139.00 | 1.00 | 0.72% | 137.60 | 140.00 | 1,213,497 |
| 03 Jul 2024 | 138.00 | 4.00 | 2.99% | 133.60 | 138.00 | 1,170,575 |
| 02 Jul 2024 | 134.00 | 0.00 | 0.00% | 130.80 | 134.00 | 743,233 |
| 01 Jul 2024 | 134.00 | 1.60 | 1.21% | 132.80 | 135.00 | 691,935 |
| 28 Jun 2024 | 132.40 | -4.60 | -3.36% | 132.20 | 137.00 | 610,310 |
| 27 Jun 2024 | 137.00 | 3.80 | 2.85% | 132.40 | 137.00 | 1,016,830 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 160.40 | 161.00 | 151.40 | 156.35 | 1,001,487 | -1.80 | -1.12% |
| 1 Month | 134.60 | 163.20 | 130.80 | 151.58 | 1,639,051 | 24.00 | 17.83% |
| 3 Months | 135.40 | 163.20 | 130.80 | 146.31 | 1,382,832 | 23.20 | 17.13% |
| 6 Months | 127.80 | 163.20 | 122.80 | 138.14 | 1,662,357 | 30.80 | 24.10% |
| 1 Year | 87.00 | 163.20 | 81.10 | 123.47 | 1,499,164 | 71.60 | 82.30% |
| 3 Years | 124.00 | 163.20 | 56.20 | 101.83 | 1,350,285 | 34.60 | 27.90% |
| 5 Years | 83.00 | 163.20 | 42.90 | 100.49 | 1,434,861 | 75.60 | 91.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
