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:  
1269.00p
on 29-05-2017 at 16:44:07
Change:   25.00p rise 2.01 %
Buy:   1500.00p
Sell:   1150.00p
   
Kier Group (KIE, KIE.L, LON:KIE) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2,531 at 1261.14p Days Range: 1244.00 - 1271.00p
Day's Volume: 375,000 52wk Range: 932.00 - 1503.00p
Last Close: 1269.00p Market Capitalisation:* £ 1.23 bn
Open: 1248.00p VWAP: 1262.18p
ISIN: GB0004915632 Shares in Issue: 97.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell25311261.14p1670534660140877Negotiated Trade -Immediate Publication17:02:41 - 26/05
Sell4631266.53p1670534660139710Negotiated Trade -Immediate Publication16:49:03 - 26/05
Buy971269.00p1670534660139102Negotiated Trade -Immediate Publication16:37:40 - 26/05
Buy1801269.00p1670534660138807Negotiated Trade -Immediate Publication16:40:17 - 26/05
Buy68001269.00p1670534660138633Negotiated Trade -Immediate Publication16:36:45 - 26/05
Buy688121269.00p1671125201604377Uncrossing Trade16:35:19 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 1,248.00 1,271.00 1,244.00 1,269.00 375,000
26 May 2017 (Fri) 1,248.00 1,271.00 1,244.00 1,269.00 375,000
25 May 2017 (Thu) 1,232.00 1,254.00 1,230.00 1,244.00 336,426
24 May 2017 (Wed) 1,248.00 1,248.00 1,231.00 1,231.00 228,351
23 May 2017 (Tue) 1,239.00 1,265.00 1,237.00 1,240.00 288,251
22 May 2017 (Mon) 1,220.00 1,245.00 1,219.00 1,241.00 447,887
18 May 2017 (Thu) 1,223.00 1,236.88 1,217.00 1,236.00 580,826
17 May 2017 (Wed) 1,255.00 1,262.90 1,235.00 1,262.00 259,571
16 May 2017 (Tue) 1,270.00 1,278.00 1,265.24 1,275.00 149,063
15 May 2017 (Mon) 1,279.00 1,290.00 1,269.57 1,278.00 101,162
12 May 2017 (Fri) 1,304.00 1,304.00 1,275.70 1,292.00 371,607
11 May 2017 (Thu) 1,338.00 1,338.00 1,296.00 1,326.00 351,641
10 May 2017 (Wed) 1,342.00 1,350.00 1,324.00 1,342.00 176,401
9 May 2017 (Tue) 1,337.00 1,352.16 1,337.00 1,342.00 442,506
8 May 2017 (Mon) 1,331.00 1,337.00 1,320.00 1,335.00 202,572
5 May 2017 (Fri) 1,317.00 1,328.00 1,313.00 1,326.00 358,364
4 May 2017 (Thu) 1,320.00 1,328.00 1,305.00 1,321.00 291,779
3 May 2017 (Wed) 1,349.00 1,350.24 1,309.00 1,315.00 224,685
1 May 2017 (Mon) 1,345.00 1,349.18 1,329.72 1,338.00 593,762

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL