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
  -7.00p -0.65% 1,075.00p 1,077.00p 1,079.00p 1,082.00p 1,068.00p 1,080.00p 287,481 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,047.46

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20181075-7.00-0.65%10681082287,481
20 Feb 20181082+22.00+2.08%10581082714,704
19 Feb 20181060-20.00-1.85%10491103441,756
16 Feb 20181080+14.00+1.31%10601084467,102
15 Feb 20181066+11.00+1.04%10421081890,182
14 Feb 20181055-33.00-3.03%10331090977,634
13 Feb 20181088+5.00+0.46%10761088277,142
12 Feb 20181083+29.00+2.75%10561087379,976
09 Feb 20181054+19.00+1.84%10171059.5502,745
08 Feb 20181035-7.00-0.67%10301058320,888
07 Feb 20181042+19.00+1.86%10081045392,791
06 Feb 20181023+7.00+0.69%979.51031546,815
05 Feb 20181016-15.00-1.45%9861017572,299
02 Feb 20181031-3.00-0.29%10171052375,131
01 Feb 20181034-19.00-1.80%10321059557,445
31 Jan 20181053-22.00-2.05%10481074540,440
30 Jan 20181075-24.00-2.18%10661102356,465
29 Jan 20181099-27.00-2.40%10991139383,482
26 Jan 20181126+22.00+1.99%10541151630,392
25 Jan 20181104+146.50+15.30%98911382,942,242
24 Jan 2018957.49993+2.00+0.21%941.99993981.51,689,827
23 Jan 2018955.5-21.50-2.20%955981.5456,489
22 Jan 2018977.00006-17.00-1.71%972.999931020685,767
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 Week1,0901,1031,0331,067.3090442k978k698k-15-1.38%
1 Month9421,1519421,057.2938277k3M704k13314.12%
3 Months997.51,1669421,055.226974k3M435k77.57.77%
6 Months1,1961,2049421,077.283774k3M385k-121-10.12%
1 Year1,4661,5059421,170.573974k3M347k-391-26.67%
3 Years1,6891,779917.51,260.998743k3M257k-614-36.35%
5 Years1,3601,943917.51,320.31846k3M196k-285-20.96%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180222 03:05:07