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:  
1164.00p
on 21-09-2017 at 17:14:59
Change:   69.00p rise 6.30 %
Buy:   1165.00p
Sell:   1163.00p
   
Kier Group (KIE, KIE.L, LON:KIE) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 7,089 at 1163.68p Days Range: 1135.00 - 1198.00p
Day's Volume: 663,630 52wk Range: 1085.00 - 1503.00p
Last Close: 1164.00p Market Capitalisation:* £ 1.13 bn
Open: 1161.00p VWAP: 1172.64p
ISIN: GB0004915632 Shares in Issue: 97.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell70891163.68p290578646020272256Negotiated Trade -Immediate Publication17:10:43 - 21/09
Buy109661173.72p872608974474195072Negotiated Trade -Immediate Publication17:09:47 - 21/09
Buy7861166.46p289289330392445056Negotiated Trade -Immediate Publication17:02:34 - 21/09
Buy48761170.81p437941309602934912Negotiated Trade -Immediate Publication17:02:14 - 21/09
Buy20011179.01p147446282558517376Negotiated Trade -Immediate Publication16:57:00 - 21/09
Buy8001182.06p322318108592844928Negotiated Trade -Immediate Publication16:49:54 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 1,161.00 1,198.00 1,135.00 1,164.00 689,348
20 Sep 2017 (Wed) 1,088.00 1,097.00 1,078.00 1,095.00 250,223
19 Sep 2017 (Tue) 1,105.00 1,111.00 1,085.00 1,085.00 135,932
18 Sep 2017 (Mon) 1,113.00 1,120.00 1,104.00 1,105.00 122,494
15 Sep 2017 (Fri) 1,144.00 1,144.00 1,089.00 1,111.00 1,697,326
14 Sep 2017 (Thu) 1,148.00 1,149.00 1,124.00 1,132.00 261,996
13 Sep 2017 (Wed) 1,154.00 1,155.00 1,128.00 1,139.00 278,581
12 Sep 2017 (Tue) 1,173.00 1,204.00 1,149.00 1,152.00 229,267
11 Sep 2017 (Mon) 1,145.00 1,174.00 1,145.00 1,174.00 235,396
8 Sep 2017 (Fri) 1,143.00 1,150.00 1,129.00 1,150.00 180,239
7 Sep 2017 (Thu) 1,159.00 1,159.00 1,130.00 1,148.00 250,763
6 Sep 2017 (Wed) 1,166.00 1,186.00 1,151.00 1,151.00 190,576
5 Sep 2017 (Tue) 1,173.00 1,174.00 1,163.00 1,166.00 159,699
4 Sep 2017 (Mon) 1,170.00 1,173.00 1,165.00 1,170.00 217,714
1 Sep 2017 (Fri) 1,180.00 1,183.00 1,166.00 1,170.00 148,500
31 Aug 2017 (Thu) 1,173.00 1,176.00 1,156.00 1,176.00 145,712
30 Aug 2017 (Wed) 1,148.00 1,164.00 1,141.00 1,158.00 115,991
29 Aug 2017 (Tue) 1,171.00 1,175.00 1,135.00 1,140.00 109,475
28 Aug 2017 (Mon) 1,155.00 1,168.00 1,132.00 1,162.00 216,078
25 Aug 2017 (Fri) 1,155.00 1,165.00 1,132.00 1,154.00 190,369
24 Aug 2017 (Thu) 1,188.00 1,192.00 1,146.00 1,178.00 122,200
23 Aug 2017 (Wed) 1,196.00 1,198.00 1,174.00 1,194.00 51,204
22 Aug 2017 (Tue) 1,182.00 1,188.00 1,181.00 1,182.00 36,202

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL