We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 1.40 | 1.15% | 123.00 | 123.00 | 123.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 124.60 | 121.20 | 121.80 | 1,598,002 | 16:35:23 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Gen Contractor-oth Residentl | 3.97B | 42.7M | 0.0943 | 13.06 | 550.7M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 123.00 | 1.40 | 1.15% | 121.20 | 124.60 | 1,597,831 |
| 13 Mar 2025 | 121.60 | -1.20 | -0.98% | 121.40 | 124.80 | 3,232,686 |
| 12 Mar 2025 | 122.80 | 0.60 | 0.49% | 121.80 | 125.40 | 3,773,297 |
| 11 Mar 2025 | 122.20 | -17.80 | -12.71% | 118.80 | 140.00 | 12,624,398 |
| 10 Mar 2025 | 140.00 | -3.80 | -2.64% | 138.60 | 145.20 | 1,117,289 |
| 07 Mar 2025 | 143.80 | -1.20 | -0.83% | 141.80 | 144.40 | 1,219,497 |
| 06 Mar 2025 | 145.00 | -0.20 | -0.14% | 144.80 | 147.00 | 707,691 |
| 05 Mar 2025 | 145.20 | 3.60 | 2.54% | 142.20 | 147.00 | 920,781 |
| 04 Mar 2025 | 141.60 | -5.00 | -3.41% | 140.80 | 146.00 | 872,236 |
| 03 Mar 2025 | 146.60 | -2.40 | -1.61% | 145.60 | 152.00 | 1,236,346 |
| 28 Feb 2025 | 149.00 | -1.00 | -0.67% | 147.60 | 149.80 | 2,595,264 |
| 27 Feb 2025 | 150.00 | -2.80 | -1.83% | 149.20 | 153.00 | 2,384,274 |
| 26 Feb 2025 | 152.80 | 0.00 | 0.00% | 150.80 | 155.80 | 3,465,058 |
| 25 Feb 2025 | 152.80 | -1.40 | -0.91% | 151.80 | 158.20 | 5,891,656 |
| 24 Feb 2025 | 154.20 | 0.20 | 0.13% | 153.20 | 156.00 | 2,224,731 |
| 21 Feb 2025 | 154.00 | 0.60 | 0.39% | 150.00 | 156.60 | 750,783 |
| 20 Feb 2025 | 153.40 | -0.20 | -0.13% | 153.00 | 155.40 | 695,081 |
| 19 Feb 2025 | 153.60 | -1.60 | -1.03% | 151.00 | 155.40 | 787,191 |
| 18 Feb 2025 | 155.20 | 1.20 | 0.78% | 151.20 | 155.20 | 894,839 |
| 17 Feb 2025 | 154.00 | 1.20 | 0.79% | 152.60 | 154.20 | 1,913,273 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 144.00 | 145.20 | 118.80 | 124.32 | 4,393,433 | -21.00 | -14.58% |
| 1 Month | 148.20 | 158.20 | 118.80 | 138.95 | 2,392,390 | -25.20 | -17.00% |
| 3 Months | 145.00 | 158.20 | 118.80 | 140.34 | 1,900,155 | -22.00 | -15.17% |
| 6 Months | 142.80 | 158.60 | 118.80 | 142.72 | 1,961,680 | -19.80 | -13.87% |
| 1 Year | 142.60 | 163.20 | 118.80 | 142.58 | 1,827,828 | -19.60 | -13.74% |
| 3 Years | 86.00 | 163.20 | 56.20 | 111.01 | 1,417,735 | 37.00 | 43.02% |
| 5 Years | 90.00 | 163.20 | 42.90 | 106.18 | 1,393,243 | 33.00 | 36.67% |
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
