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
  -16.00p -1.34% 1,178.00p 1,178.00p 1,180.00p 1,198.00p 1,174.00p 1,196.00p 108,377 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,210.6 -15.4 -18.5 - 1,147.83

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20171194+12.00+1.02%11811197140,991
21 Aug 20171182-3.00-0.25%11771189187,365
18 Aug 20171185-9.00-0.75%11771195256,500
17 Aug 20171194-28.00-2.29%11871225287,325
16 Aug 20171222+24.00+2.00%11981222297,974
15 Aug 20171198-7.00-0.58%11941212337,758
14 Aug 20171205+14.00+1.18%11911206165,016
11 Aug 20171191-6.00-0.50%11701193398,698
10 Aug 20171197-24.00-1.97%11971229303,536
09 Aug 20171221-2.00-0.16%12071223158,567
08 Aug 20171223-8.00-0.65%12201245104,358
07 Aug 20171231+2.00+0.16%12111235145,077
04 Aug 201712290.000.00%12211234153,400
03 Aug 20171229-18.00-1.44%12141245596,239
02 Aug 20171247-20.00-1.58%12411270250,867
01 Aug 20171267-22.00-1.71%12441278336,272
31 Jul 20171289+1.00+0.08%12831309144,291
28 Jul 20171288-12.00-0.92%12651300260,175
27 Jul 20171300+13.00+1.01%12811301159,171
26 Jul 20171287+5.00+0.39%12801295183,641
25 Jul 201712820.000.00%12721289297,329
24 Jul 201712820.000.00%12691285244,858
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 Week1,2001,2251,1741,197.2358141k298k234k-22-1.83%
1 Month1,2881,3091,1701,225.9564104k596k243k-110-8.54%
3 Months1,2631,3091,1641,222.1827104k1M312k-85-6.73%
6 Months1,4661,5051,1641,286.7552104k1M309k-288-19.65%
1 Year1,2501,5051,1641,317.387074k1M298k-72-5.76%
3 Years1,7261,779917.51,340.69296k1M212k-548-31.75%
5 Years1,3201,943917.51,376.91846k1M163k-142-10.76%
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:20170823 17:39:23