| 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 2021 | 123.60 | -1.00 | -0.8% | 120.20 | 127.60 | 1,006,598 |
| 23 Sep 2021 | 124.60 | 2.00 | 1.63% | 122.80 | 127.20 | 1,958,630 |
| 22 Sep 2021 | 122.60 | 1.40 | 1.16% | 121.40 | 123.00 | 3,804,716 |
| 21 Sep 2021 | 121.20 | -0.80 | -0.66% | 120.60 | 124.20 | 784,952 |
| 20 Sep 2021 | 122.00 | -0.60 | -0.49% | 119.40 | 124.40 | 2,458,712 |
| 17 Sep 2021 | 122.60 | -2.00 | -1.61% | 121.20 | 125.20 | 9,659,390 |
| 16 Sep 2021 | 124.60 | -0.60 | -0.48% | 122.00 | 129.40 | 1,779,470 |
| 15 Sep 2021 | 125.20 | 2.20 | 1.79% | 122.80 | 127.60 | 7,582,175 |
| 14 Sep 2021 | 123.00 | -1.00 | -0.81% | 122.80 | 125.40 | 594,309 |
| 13 Sep 2021 | 124.00 | 0.00 | 0.0% | 123.00 | 125.80 | 305,237 |
| 10 Sep 2021 | 124.00 | -1.00 | -0.8% | 123.20 | 126.00 | 493,514 |
| 09 Sep 2021 | 125.00 | 0.00 | 0.0% | 122.00 | 125.40 | 2,337,108 |
| 08 Sep 2021 | 125.00 | -3.00 | -2.34% | 125.00 | 128.40 | 592,980 |
| 07 Sep 2021 | 128.00 | -1.20 | -0.93% | 128.00 | 130.20 | 475,617 |
| 06 Sep 2021 | 129.20 | -0.60 | -0.46% | 129.00 | 131.20 | 554,084 |
| 03 Sep 2021 | 129.80 | 2.00 | 1.56% | 127.40 | 131.20 | 695,171 |
| 02 Sep 2021 | 127.80 | 0.40 | 0.31% | 121.80 | 128.80 | 524,359 |
| 01 Sep 2021 | 127.40 | -1.20 | -0.93% | 127.20 | 130.20 | 519,963 |
| 31 Aug 2021 | 128.60 | 0.00 | 0.0% | 126.00 | 129.60 | 1,142,412 |
| 27 Aug 2021 | 128.60 | -2.20 | -1.68% | 128.00 | 132.00 | 1,711,511 |
| 26 Aug 2021 | 130.80 | 1.40 | 1.08% | 127.60 | 130.80 | 1,722,793 |
| 25 Aug 2021 | 129.40 | 0.00 | 0.0% | 128.00 | 131.00 | 237,889 |
Kier Group Plc (KIE) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 122.80 | 127.60 | 119.40 | 122.65 | 4,720,965 | 0.80 | 0.65% |
| 1 Month | 129.00 | 132.00 | 119.40 | 124.00 | 2,381,685 | -5.40 | -4.19% |
| 3 Months | 128.60 | 135.60 | 117.00 | 125.46 | 1,816,087 | -5.00 | -3.89% |
| 6 Months | 90.35 | 137.40 | 78.50 | 117.84 | 1,931,885 | 33.25 | 36.8% |
| 1 Year | 48.40 | 137.40 | 42.90 | 102.87 | 1,421,134 | 75.20 | 155.37% |
| 3 Years | 1,039.00 | 1,041.00 | 42.90 | 158.17 | 1,577,721 | -915.40 | -88.1% |
| 5 Years | 1,307.00 | 1,505.00 | 42.90 | 281.37 | 1,088,529 | -1,183.40 | -90.54% |
PLUS1
