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
  -2.00p -0.18% 1,084.00p 1,085.00p 1,088.00p 1,110.00p 1,081.00p 1,110.00p 174,248 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,056.23

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 20181084-2.00-0.18%10811110174,248
18 May 20181086+6.00+0.56%10601100238,068
17 May 20181080+15.00+1.41%10591082320,956
16 May 20181065+4.00+0.38%10531075200,539
15 May 20181061-11.00-1.03%10561092303,946
14 May 20181072-7.00-0.65%10671080195,081
11 May 20181079-13.00-1.19%10791096154,546
10 May 20181092+7.00+0.65%10801095144,596
09 May 20181085+29.00+2.75%10541091263,886
08 May 20181056-9.00-0.85%10521078145,783
04 May 20181065+8.00+0.76%10441072233,389
03 May 201810570.000.00%105710570
02 May 20181057-23.00-2.13%10531087244,817
01 May 20181080+5.00+0.47%106510931,050,688
30 Apr 20181075+15.00+1.42%10391088420,489
27 Apr 20181060+11.00+1.05%10461067243,957
26 Apr 20181049-2.00-0.19%10401053171,843
25 Apr 20181051-2.00-0.19%10401053536,500
24 Apr 20181053-13.00-1.22%10501069193,067
23 Apr 20181066+10.00+0.95%10511068216,464
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 Week1,0781,1101,0531,072.9164195k321k252k60.56%
1 Month1,0601,1101,0361,068.8903145k1M286k242.26%
3 Months1,0751,1109041,012.5471145k2M437k90.84%
6 Months1,0551,1669041,033.086974k3M430k292.75%
1 Year1,2201,3099041,092.682774k3M378k-136-11.15%
3 Years1,3261,5209041,211.675843k3M275k-242-18.25%
5 Years1,2491,9439041,293.16556k3M212k-165-13.21%
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:20180522 01:58:35