Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Kier Group 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
  -5.60p -1.47% 376.40p 372.20p 375.40p 389.00p 364.00p 380.00p 1,935,460 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,239.6 106.2 89.8 4.2 610.59

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2018382-10.00-2.55%3804041,954,729
06 Dec 2018392-15.80-3.87%377.44122,437,015
05 Dec 2018407.8-19.80-4.63%387.4440.22,892,998
04 Dec 2018427.6-18.40-4.13%385.6454.26,056,006
03 Dec 2018446-62.00-12.20%4465592,919,509
30 Nov 2018508-244.50-32.49%500.5759.53,792,942
29 Nov 2018752.5-4.50-0.59%735777.5297,722
28 Nov 2018757-24.50-3.13%748.5785.5207,613
27 Nov 2018781.5+8.50+1.10%754781.5260,334
26 Nov 2018773+10.00+1.31%759781256,922
23 Nov 2018763-2.00-0.26%746.5775.5416,787
22 Nov 2018765-25.00-3.16%755787823,725
21 Nov 2018790-24.00-2.95%790815437,145
20 Nov 2018814-25.00-2.98%798.5843.5569,627
19 Nov 2018839-17.00-1.99%823.5866.5462,526
16 Nov 2018856+31.00+3.76%825869.5803,887
15 Nov 2018825-50.00-5.71%801.5894.5688,420
14 Nov 2018875-15.00-1.69%875892639,760
13 Nov 2018890-9.50-1.06%887.5911.5589,341
12 Nov 2018899.5-27.00-2.91%897936450,773
Download more Kier Group Historical Data

Kier Group (KIE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week510559364416.56352M6M3M-133.6-26.20%
1 Month936936364533.2257208k6M1M-559.6-59.79%
3 Months972.51,129364696.7294164k6M762k-596.1-61.30%
6 Months9871,129364785.7657157k6M548k-610.6-61.86%
1 Year1,0521,166364891.417874k6M488k-675.6-64.22%
3 Years1,3041,5053641,072.971543k6M339k-927.6-71.13%
5 Years1,8461,9433641,166.11026k6M256k-1,469.6-79.61%
Your Recent History
LSE
KIE
Kier Group
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:20181210 17:44:11