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
  +3.50p +0.36% 975.00p 974.50p 975.50p 981.50p 969.50p 969.50p 222,884 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 953.19

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jul 2018971.5+1.50+0.15%970979219,621
12 Jul 2018970-4.00-0.41%963.5982413,559
11 Jul 2018974-1.00-0.10%964991.5408,747
10 Jul 2018975+40.00+4.28%925980.51,854,514
09 Jul 2018935-1.00-0.11%914.5941414,228
06 Jul 2018936+6.00+0.65%927939449,075
05 Jul 2018930-2.00-0.21%925945290,182
04 Jul 2018932-0.50-0.05%926940.5244,361
03 Jul 2018932.5-4.00-0.43%928938.5249,452
02 Jul 2018936.5-23.50-2.45%928957431,780
29 Jun 2018960-1.00-0.10%960978314,220
28 Jun 2018961-2.50-0.26%955.5972.5211,460
27 Jun 2018963.5-14.50-1.48%956976602,123
26 Jun 2018978+2.50+0.26%969982295,612
25 Jun 2018975.5-19.50-1.96%974995258,903
22 Jun 2018995+13.50+1.38%9791001537,700
21 Jun 2018981.5-11.50-1.16%973.51003224,989
20 Jun 2018993-2.00-0.20%9921013250,831
19 Jun 2018995-11.00-1.09%9901013288,479
18 Jun 20181006-3.00-0.30%10011010266,770
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 Week941991.5914.5969.0150220k2M662k343.61%
1 Month1,0081,013914.5966.3779211k2M411k-33-3.27%
3 Months1,0601,110914.51,013.8705130k2M342k-85-8.02%
6 Months1,0951,1669041,021.0022130k3M462k-120-10.96%
1 Year1,2151,3099041,058.849074k3M378k-240-19.75%
3 Years1,4521,5209041,187.998043k3M281k-477-32.85%
5 Years1,3941,9439041,277.16466k3M218k-419-30.06%
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:43 V: D:20180716 20:34:25