Kier Group Share Price (KIE) - Buy KIE Shares

View your Watch List Add KIE to your Watch List
Time period:    Moving average:     Compare to: 
Kier Group (KIE) share price history chart
Current Price:  
1345.00p
on 26-04-2017 at 12:25:25
Change:   3.00p rise 0.22 %
Buy:   1346.00p
Sell:   1344.00p
   
Kier Group (KIE, KIE.L, LON:KIE) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 131 at 1345.00p Days Range: 1336.00 - 1347.15p
Day's Volume: 95,956 52wk Range: 932.00 - 1503.00p
Last Close: 1342.00p Market Capitalisation:* £ 1.30 bn
Open: 1344.00p VWAP: 1342.07p
ISIN: GB0004915632 Shares in Issue: 97.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1311345.00p1652570942695418Automated Trade12:20:40 - 26/04
Buy7381345.79p1651980401393998Negotiated Trade -Immediate Publication12:20:33 - 26/04
Buy16101346.42p1651980401393764Ordinary Trade12:15:31 - 26/04
Buy5001345.95p1651980401393585Ordinary Trade12:11:25 - 26/04
Buy1401345.00p1652570942692075Automated Trade12:07:30 - 26/04
Buy781344.00p1652570942691631Automated Trade12:06:14 - 26/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 1,326.00 1,342.00 1,324.00 1,342.00 465,852
24 Apr 2017 (Mon) 1,337.00 1,338.00 1,310.00 1,322.00 282,111
21 Apr 2017 (Fri) 1,320.00 1,326.00 1,309.46 1,314.00 238,136
20 Apr 2017 (Thu) 1,323.00 1,324.00 1,308.00 1,317.00 262,647
19 Apr 2017 (Wed) 1,314.00 1,323.00 1,292.00 1,318.00 402,464
18 Apr 2017 (Tue) 1,331.00 1,331.00 1,303.00 1,310.00 414,754
17 Apr 2017 (Mon) 1,312.00 1,327.26 1,312.00 1,326.00 195,709
14 Apr 2017 (Fri) 1,312.00 1,327.26 1,312.00 1,326.00 195,709
13 Apr 2017 (Thu) 1,312.00 1,327.26 1,312.00 1,326.00 195,709
12 Apr 2017 (Wed) 1,341.00 1,345.41 1,318.00 1,321.00 203,616
11 Apr 2017 (Tue) 1,332.00 1,345.00 1,325.19 1,333.00 257,749
10 Apr 2017 (Mon) 1,359.00 1,369.08 1,331.84 1,333.00 300,002
7 Apr 2017 (Fri) 1,346.00 1,361.16 1,340.12 1,347.00 396,526
6 Apr 2017 (Thu) 1,355.00 1,374.16 1,339.00 1,355.00 207,074
5 Apr 2017 (Wed) 1,360.00 1,360.00 1,339.75 1,355.00 262,128
4 Apr 2017 (Tue) 1,385.00 1,385.00 1,347.00 1,352.00 351,838
3 Apr 2017 (Mon) 1,376.00 1,390.52 1,364.00 1,373.00 410,265
31 Mar 2017 (Fri) 1,365.00 1,377.00 1,354.00 1,368.00 379,931
30 Mar 2017 (Thu) 1,393.00 1,398.00 1,357.00 1,374.00 453,360
29 Mar 2017 (Wed) 1,415.00 1,429.00 1,393.36 1,414.00 325,894
28 Mar 2017 (Tue) 1,430.00 1,451.00 1,411.00 1,417.00 299,790
27 Mar 2017 (Mon) 1,468.00 1,471.75 1,428.15 1,431.00 258,698

FTSE 100 Latest

ValueChange
7,271.653.99  % fall
 

SSL