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
  +0.00p +0.00% 1,061.00p 1,054.00p 1,056.00p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,033.82

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 20171061+11.00+1.05%10421068276,385
14 Dec 20171050-4.00-0.38%10441059222,798
13 Dec 20171054+1.00+0.09%10461063256,875
12 Dec 20171053-1.00-0.09%10441058268,101
11 Dec 20171054+5.00+0.48%10441054156,542
08 Dec 20171049+22.00+2.14%10251049185,746
07 Dec 20171027-2.00-0.19%10221040184,984
06 Dec 20171029-18.00-1.72%10251043169,742
05 Dec 20171047-8.00-0.76%10391062227,711
04 Dec 20171055+23.00+2.23%10261055297,161
01 Dec 20171032-8.00-0.77%10301044357,570
30 Nov 20171040+9.00+0.87%10141040523,428
29 Nov 20171031+34.50+3.46%997.51034522,676
28 Nov 2017996.5+3.00+0.30%992.500061012542,078
27 Nov 2017993.50006-1.50-0.15%9841016347,149
24 Nov 2017995-24.00-2.36%994.500061020446,786
23 Nov 201710190.000.00%10131025541,153
22 Nov 20171019+3.00+0.30%10121030330,746
21 Nov 20171016-12.00-1.17%10161039230,132
20 Nov 20171028-21.00-2.00%10241071424,344
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 Week1,0521,0681,0421,054.6567157k276k236k90.86%
1 Month1,0551,0719841,028.3967157k542k326k60.57%
3 Months1,1721,1889841,071.3805144k793k317k-111-9.47%
6 Months1,1971,3099841,134.8046104k2M306k-136-11.36%
1 Year1,3871,5059841,231.847174k2M305k-326-23.50%
3 Years1,4501,779917.51,294.461730k2M236k-389-26.83%
5 Years1,3181,943917.51,345.02836k2M181k-257-19.50%
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:33 V: D:20171218 07:04:06