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:  
1016.00p
on 21-11-2017 at 17:10:51
Change:   12.00p fall 1.17 %
Buy:   1018.00p
Sell:   1016.00p
   
Kier Group (KIE, KIE.L, LON:KIE) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,124 at 1019.66p Days Range: 1016.00 - 1042.92p
Day's Volume: 218,469 52wk Range: 1004.00 - 1503.00p
Last Close: 1016.00p Market Capitalisation:* £ 985.52 m
Open: 1039.00p VWAP: 1019.22p
ISIN: GB0004915632 Shares in Issue: 97.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy11241019.66p017:10:51 - 21/11
Buy35051020.18p73156285177700363217:02:08 - 21/11
Buy15891023.48p32080963326091275216:51:52 - 21/11
Buy5481022.55p59853341962654526416:43:00 - 21/11
Sell20001016.00p43337742648044760016:40:07 - 21/11
Sell17021016.00p15824209610815908816:35:14 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Nov 2017 (Tue) 1,039.00 1,042.92 1,016.00 1,016.00 218,469
20 Nov 2017 (Mon) 1,055.00 1,071.00 10.33 1,028.00 349,160
15 Nov 2017 (Wed) 1,028.00 1,028.00 1,000.00 1,004.00 343,965
14 Nov 2017 (Tue) 1,015.00 1,037.00 1,011.63 1,028.00 365,127
13 Nov 2017 (Mon) 1,040.00 1,049.00 1,010.71 1,013.00 185,666
10 Nov 2017 (Fri) 1,061.00 1,061.00 1,026.71 1,036.00 209,828
9 Nov 2017 (Thu) 1,059.00 1,078.79 1,041.00 1,041.00 229,686
8 Nov 2017 (Wed) 1,067.00 1,083.00 1,056.00 1,059.00 189,925
7 Nov 2017 (Tue) 1,089.00 1,092.85 1,066.00 1,068.00 232,472
6 Nov 2017 (Mon) 1,093.00 1,096.00 1,079.69 1,086.00 233,456
3 Nov 2017 (Fri) 1,091.00 1,094.46 1,077.80 1,090.00 185,339
2 Nov 2017 (Thu) 1,053.00 1,089.61 1,041.95 1,086.00 400,763
1 Nov 2017 (Wed) 1,050.00 1,068.00 1,043.00 1,055.00 390,055
31 Oct 2017 (Tue) 1,052.00 1,052.00 1,039.00 1,040.00 268,509
30 Oct 2017 (Mon) 1,064.00 1,071.00 1,047.00 1,048.00 341,674
27 Oct 2017 (Fri) 1,048.00 1,059.00 1,031.00 1,054.00 262,213
26 Oct 2017 (Thu) 1,062.00 1,067.00 1,048.00 1,050.00 351,651
25 Oct 2017 (Wed) 1,060.00 1,068.00 1,055.57 1,061.00 207,206
24 Oct 2017 (Tue) 1,058.00 1,073.37 1,054.00 1,064.00 506,233
23 Oct 2017 (Mon) 1,074.00 1,083.34 1,058.00 1,063.00 321,295

FTSE 100 Latest

ValueChange
7,411.3421.88  % rise
 

SSL