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
  -11.00p -0.99% 1,096.00p 1,097.00p 1,100.00p - - - 149,054 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,067.93

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20171096-11.00-0.99%10951106149,054
16 Oct 20171107-5.00-0.45%11031113169,156
13 Oct 20171112-3.00-0.27%11111121143,506
12 Oct 20171115-14.00-1.24%11151131175,874
11 Oct 20171129+3.00+0.27%11121133349,222
10 Oct 20171126-9.00-0.79%11251142187,830
09 Oct 20171135-23.00-1.99%11351159244,249
06 Oct 20171158+12.00+1.05%11391161260,292
05 Oct 20171146-11.00-0.95%11291154249,289
04 Oct 20171157-19.00-1.62%11501174222,438
03 Oct 20171176+1.00+0.09%11671183246,094
02 Oct 20171175+12.00+1.03%11521178492,306
29 Sep 20171163+14.00+1.22%11421167292,485
28 Sep 20171149-21.00-1.79%11191151429,759
27 Sep 20171170+2.00+0.17%11571183536,622
26 Sep 20171168-2.00-0.17%11511188567,204
25 Sep 20171170+3.00+0.26%11601183274,240
22 Sep 20171167+3.00+0.26%11511176516,300
21 Sep 20171164+69.00+6.30%11351198879,650
20 Sep 20171095+10.00+0.92%10781097403,721
19 Sep 20171085-20.00-1.81%10851111223,322
18 Sep 20171105-6.00-0.54%11041120179,240
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 Week1,1361,1421,1031,120.0424144k349k205k-40-3.52%
1 Month1,1051,1981,0781,150.1649144k880k343k-9-0.81%
3 Months1,2821,3091,0781,169.0241104k2M312k-186-14.51%
6 Months1,3311,3521,0781,215.5461104k2M340k-235-17.66%
1 Year1,3501,5051,0781,289.918374k2M290k-254-18.81%
3 Years1,5331,779917.51,320.426330k2M226k-437-28.51%
5 Years1,3161,943917.51,363.28326k2M171k-220-16.72%
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:41 V: D:20171018 01:57:53