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
  -30.50p -2.97% 997.50p 996.00p 998.00p 1,014.00p 982.50p 1,014.00p 285,362 15:29:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 4,239.6 106.2 89.8 11.1 975.19

Kier Group (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 20181028+3.00+0.29%10121032271,136
24 Sep 20181025-13.00-1.25%10241041351,393
21 Sep 20181038-1.00-0.10%10261053888,752
20 Sep 20181039-1.00-0.10%99511291,281,755
19 Sep 20181040+24.00+2.36%10191040467,782
18 Sep 20181016-20.00-1.93%10111036464,339
17 Sep 20181036+53.00+5.39%9681037650,766
14 Sep 2018983+22.50+2.34%960.51002273,787
13 Sep 2018960.5+10.50+1.11%949975.5168,189
12 Sep 2018950+14.50+1.55%925.5950167,920
11 Sep 2018935.5-15.00-1.58%920956.5238,329
10 Sep 2018950.5+2.50+0.26%942.5957295,124
07 Sep 2018948+47.00+5.22%896.5948695,263
06 Sep 2018901+1.00+0.11%887912593,866
05 Sep 2018900-20.00-2.17%894.5921.5942,858
04 Sep 2018920-2.00-0.22%917941.5361,027
03 Sep 2018922-27.00-2.85%910.5959.5427,213
31 Aug 2018949+9.00+0.96%938.5961.5314,984
30 Aug 2018940+5.50+0.59%930.5950.5173,551
29 Aug 2018934.5-37.00-3.81%934.5975289,064
28 Aug 2018971.5+18.50+1.94%956.5983278,023
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 Week1,0201,129982.51,036.4476271k1M652k-22.5-2.21%
1 Month9751,129887978.8758168k1M466k22.52.31%
3 Months9261,129887955.5384157k2M398k71.57.72%
6 Months951.51,129887984.0147130k2M369k464.83%
1 Year1,1731,1838871,018.378374k3M392k-175.5-14.96%
3 Years1,3681,5058871,159.006843k3M296k-370.5-27.08%
5 Years1,6751,9438871,248.91796k3M227k-677.5-40.45%
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:20180926 14:44:26