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:  
1282.00p
on 21-07-2017 at 17:04:10
Change:   7.00p fall 0.54 %
Buy:   1284.00p
Sell:   1278.00p
   
Kier Group (KIE, KIE.L, LON:KIE) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 745 at 1275.33p Days Range: 1270.00 - 1291.00p
Day's Volume: 230,911 52wk Range: 1025.00 - 1503.00p
Last Close: 1282.00p Market Capitalisation:* £ 1.24 bn
Open: 1287.00p VWAP: 1277.88p
ISIN: GB0004915632 Shares in Issue: 97.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell7451275.33p344960715412091008Negotiated Trade -Immediate Publication17:04:04 - 21/07
Buy40101282.00p851900308221735040Negotiated Trade -Immediate Publication16:50:40 - 21/07
Sell13031274.91p749696373092921472Negotiated Trade -Immediate Publication16:48:57 - 21/07
Buy511541282.00p1705759817829586Uncrossing Trade16:35:20 - 21/07
Buy811276.00p1705759817820284Automated Trade16:29:47 - 21/07
Buy9031275.00p437229459982659712Ordinary Trade16:27:26 - 21/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 1,287.00 1,291.00 1,270.00 1,282.00 230,911
20 Jul 2017 (Thu) 1,286.00 1,295.00 1,280.00 1,289.00 109,609
19 Jul 2017 (Wed) 1,263.00 1,283.00 1,252.00 1,282.00 188,631
18 Jul 2017 (Tue) 1,241.00 1,264.00 1,236.00 1,260.00 215,747
17 Jul 2017 (Mon) 1,215.00 1,256.00 1,215.00 1,242.00 187,350
14 Jul 2017 (Fri) 1,211.00 1,222.00 1,201.00 1,222.00 201,706
13 Jul 2017 (Thu) 1,192.00 1,217.00 1,187.00 1,209.00 232,609
12 Jul 2017 (Wed) 1,197.00 1,203.00 1,189.00 1,191.00 174,536
11 Jul 2017 (Tue) 1,212.00 1,217.00 1,198.00 1,200.00 223,534
10 Jul 2017 (Mon) 1,235.00 1,244.00 1,200.00 1,214.00 319,989
7 Jul 2017 (Fri) 1,235.00 1,247.00 1,222.00 1,242.00 152,450
6 Jul 2017 (Thu) 1,237.00 1,252.00 1,237.00 1,243.00 164,677
5 Jul 2017 (Wed) 1,218.00 1,245.00 1,213.00 1,245.00 160,241
4 Jul 2017 (Tue) 1,251.00 1,251.00 1,213.00 1,221.00 161,557
3 Jul 2017 (Mon) 1,229.00 1,234.00 1,219.00 1,229.00 184,243
30 Jun 2017 (Fri) 1,221.00 1,239.00 1,219.00 1,226.00 235,285
29 Jun 2017 (Thu) 1,241.00 1,242.00 1,215.00 1,230.00 336,387
28 Jun 2017 (Wed) 1,232.00 1,260.00 1,207.00 1,240.00 355,724
27 Jun 2017 (Tue) 1,224.00 1,226.00 1,212.00 1,218.00 224,267
26 Jun 2017 (Mon) 1,230.00 1,233.00 1,220.00 1,225.00 180,983
23 Jun 2017 (Fri) 1,206.00 1,224.00 1,201.00 1,223.00 157,465

FTSE 100 Latest

ValueChange
7,452.9134.96  % fall
 

SSL