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:  
1.18p
on 23-05-2012 at 15:00:19
Change:   (no change) 0.00 %
Buy:   1.30p
Sell:   1.05p
   
Kedco (KED, KED.L, LON:KED) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 20,000 at 1.05p Days Range: 1.05 - 1.18p
Day's Volume: 117,000 52wk Range: 1.05 - 3.25p
Last Close: 1.18p Market Capitalisation:* £ 3.68 m
Open: 1.18p VWAP: 1.05p
ISIN: IE00B3DKXJ73 Shares in Issue: 312.00 m
Sector:  Construction & Materials    Listed in:  
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell200001.05p539349863123966Ordinary Trade12:46:10 - 23/05
Sell500001.05p539349863119628Ordinary Trade11:11:31 - 23/05
Sell270001.05p539349863116115Ordinary Trade10:10:55 - 23/05
Sell200001.05p539349863116107Ordinary Trade10:10:43 - 23/05
Sell317681.05p538731387842030Ordinary Trade13:47:02 - 22/05
Sell400001.05p538136534876571Ordinary Trade14:56:24 - 21/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2012 (Tue) 1.18 1.18 1.05 1.18 31,768
21 May 2012 (Mon) 1.18 1.18 1.05 1.18 540,000
18 May 2012 (Fri) 1.18 1.18 1.05 1.18 779,429
17 May 2012 (Thu) 1.18 1.18 1.05 1.18 40,201
16 May 2012 (Wed) 1.18 1.18 1.05 1.18 590,000
15 May 2012 (Tue) 1.18 1.18 1.05 1.18 1,530,000
14 May 2012 (Mon) 1.18 1.18 1.05 1.18 8,000
11 May 2012 (Fri) 1.18 1.18 1.05 1.18 51,777
10 May 2012 (Thu) 1.18 1.18 1.05 1.18 875,864
9 May 2012 (Wed) 1.18 1.18 1.00 1.18 946,812
8 May 2012 (Tue) 1.08 1.18 1.00 1.18 927,980
7 May 2012 (Mon) 1.08 1.10 1.00 1.08 406,195
4 May 2012 (Fri) 1.08 1.10 1.00 1.08 406,195
3 May 2012 (Thu) 1.42 1.42 1.08 1.08 570,000
2 May 2012 (Wed) 1.42 1.42 1.37 1.42 1,500
1 May 2012 (Tue) 1.38 1.42 1.35 1.42 30,000
30 Apr 2012 (Mon) 1.38 1.50 1.25 1.38 101,852
27 Apr 2012 (Fri) 1.58 1.58 1.20 1.38 437,174
26 Apr 2012 (Thu) 1.58 1.58 1.20 1.38 437,174
25 Apr 2012 (Wed) 1.58 1.58 1.20 1.38 437,174
24 Apr 2012 (Tue) 1.58 1.58 1.40 1.58 12,243
23 Apr 2012 (Mon) 1.58 1.58 1.44 1.58 1,272

FTSE 100 Latest

ValueChange
5,281.08122.20  % fall