Kedco Share Price (KED) - Buy KED Shares

View your Watch List Add KED to your Watch List
Time period:    Moving average:     Compare to: 
Kedco (KED) share price history chart
Current Price:  
1.62p
on 03-02-2012 at 16:36:01
Change:   0.38p fall 18.75 %
Buy:   1.75p
Sell:   1.50p
   
Kedco (KED, KED.L, LON:KED) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 1,096,300 at 1.74p Days Range: 1.56 - 2.00p
Day's Volume: 1,804,916 52wk Range: 1.56 - 9.75p
Last Close: 1.62p Market Capitalisation:* £ 4.13 m
Open: 2.00p VWAP: 1.72p
ISIN: IE00B3DKXJ73 Shares in Issue: 255.00 m
Sector:  Construction & Materials    Listed in:  
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy10963001.74p471936056483729Ordinary Trade16:32:32 - 03/02
Buy50701.70p471936056470574Ordinary Trade14:57:36 - 03/02
Buy500001.70p471936056465174Ordinary Trade14:07:36 - 03/02
Buy250001.70p471936056458467Ordinary Trade12:54:53 - 03/02
Buy90001.70p471936056457297Ordinary Trade12:40:31 - 03/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
3 Feb 2012 (Fri) 2.00 2.00 1.56 1.62 1,804,916
2 Feb 2012 (Thu) 2.00 2.00 1.77 2.00 3,000
1 Feb 2012 (Wed) 1.88 2.00 1.86 2.00 43,498
31 Jan 2012 (Tue) 2.00 2.12 1.75 1.88 207,575
30 Jan 2012 (Mon) 1.88 2.12 1.88 2.00 366,176
27 Jan 2012 (Fri) 1.88 2.00 1.88 1.88 343,002
26 Jan 2012 (Thu) 1.62 1.95 1.62 1.88 154,580
25 Jan 2012 (Wed) 1.62 1.70 1.62 1.62 105,225
24 Jan 2012 (Tue) 1.62 1.64 1.62 1.62 29,429
23 Jan 2012 (Mon) 1.62 1.64 1.60 1.62 97,952
20 Jan 2012 (Fri) 1.62 1.62 1.55 1.62 1,424
19 Jan 2012 (Thu) 1.62 1.70 1.60 1.62 17,537
18 Jan 2012 (Wed) 1.62 1.70 1.60 1.62 17,537
17 Jan 2012 (Tue) 1.88 1.88 1.62 1.62 125,600
16 Jan 2012 (Mon) 1.75 1.88 1.65 1.88 100,000
13 Jan 2012 (Fri) 1.75 1.85 1.62 1.62 19,500
12 Jan 2012 (Thu) 1.88 1.90 1.50 1.75 156,459
11 Jan 2012 (Wed) 2.00 2.00 1.75 1.88 50,000
10 Jan 2012 (Tue) 2.25 2.25 2.00 2.00 251,448
9 Jan 2012 (Mon) 2.12 2.50 2.00 2.25 523,833
6 Jan 2012 (Fri) 2.00 2.25 2.00 2.00 223
5 Jan 2012 (Thu) 2.00 2.00 1.89 2.00 5,185

FTSE 100 Latest

ValueChange
5,901.07105.00  % rise