Buy
Sell
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
  0.30 0.44% 68.20 67.70 68.00 68.60 67.50 67.60 38,231 11:23:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 3,328.5 5.6 -0.1 - 304

Kier (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
30 Jun 202267.90-1.70-2.44%67.0070.30759,502
29 Jun 202269.60-0.10-0.14%68.8071.60536,129
28 Jun 202269.700.400.58%67.2070.702,336,551
27 Jun 202269.30-1.50-2.12%68.9071.50447,396
24 Jun 202270.800.200.28%70.8072.00965,732
23 Jun 202270.60-1.80-2.49%70.6072.70266,928
22 Jun 202272.401.802.55%69.7072.80429,773
21 Jun 202270.600.801.15%69.0071.903,161,986
20 Jun 202269.801.902.8%67.9070.10407,310
17 Jun 202267.90-0.10-0.15%67.9070.701,499,145
16 Jun 202268.00-1.90-2.72%66.8070.00465,951
15 Jun 202269.90-0.60-0.85%69.9071.10892,346
14 Jun 202270.500.300.43%68.1071.00873,441
13 Jun 202270.20-2.60-3.57%69.2072.00755,151
10 Jun 202272.80-3.10-4.08%72.8076.10409,604
09 Jun 202275.90-1.50-1.94%75.7077.40817,592
08 Jun 202277.40-0.70-0.9%77.4078.30374,634
07 Jun 202278.10-0.40-0.51%77.5079.20458,780
06 Jun 202278.501.702.21%75.9080.10839,249
02 Jun 202276.800.000.0%76.8076.800.00
01 Jun 202276.80-1.70-2.17%76.5078.90291,332
Download more Kier Group Plc Historical Data

Kier Group Plc (KIE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.8072.0067.0069.591,009,062-2.60-3.67%
1 Month80.1080.1066.8071.02878,800-11.90-14.86%
3 Months81.0083.0066.8075.71879,987-12.80-15.8%
6 Months112.00114.8066.8085.68897,898-43.80-39.11%
1 Year134.00135.6066.80107.961,366,606-65.80-49.1%
3 Years106.60154.5042.90100.331,513,185-38.40-36.02%
5 Years1,229.001,309.0042.90215.761,228,457-1,160.80-94.45%
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:20220701 10:40:54