ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

KIE Kier Group Plc

145.80
-1.00 (-0.68%)
Last Updated: 12:11:42
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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
  -1.00 -0.68% 145.80 145.40 146.40
High Price Low Price Open Price Shares Traded Last Trade
150.00 145.80 150.00 122,091 12:11:42
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Gen Contractor-oth Residentl 3.41B 41.1M 0.0921 15.83 650.73M

Kier (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 May 2024146.80-0.20-0.14%144.20147.801,130,993
16 May 2024147.00-0.20-0.14%144.80147.40549,591
15 May 2024147.203.402.36%145.20151.601,790,236
14 May 2024143.801.400.98%139.00144.601,540,885
13 May 2024142.40-1.80-1.25%139.80143.801,362,070
10 May 2024144.201.000.70%143.40146.00605,579
09 May 2024143.200.800.56%140.40144.601,100,330
08 May 2024142.400.200.14%141.40144.208,967,981
07 May 2024142.205.403.95%134.60142.201,910,407
03 May 2024136.801.200.88%134.60136.801,082,977
02 May 2024135.601.401.04%133.80135.601,318,359
01 May 2024134.200.000.00%133.60137.20641,048
30 Apr 2024134.20-0.80-0.59%133.20136.001,062,300
29 Apr 2024135.000.400.30%132.60136.80783,164
26 Apr 2024134.603.802.91%131.00135.001,529,904
25 Apr 2024130.80-0.20-0.15%130.00132.801,308,652
24 Apr 2024131.002.602.02%127.80131.801,519,500
23 Apr 2024128.402.201.74%126.40128.401,830,594
22 Apr 2024126.201.801.45%125.00126.80738,450
Download more Kier Group Plc Historical Data

Kier Group Plc (KIE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week143.80151.60139.00145.261,274,7552.001.39%
1 Month125.00151.60125.00139.251,619,63320.8016.64%
3 Months131.00151.60122.80135.652,167,49514.8011.30%
6 Months106.20151.60100.00128.501,647,09039.6037.29%
1 Year81.60151.6073.00113.311,471,49764.2078.68%
3 Years112.00151.6056.20100.861,392,75833.8030.18%
5 Years315.20322.2042.90101.961,506,578-169.40-53.74%

Your Recent History

Delayed Upgrade Clock