Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Kier Share Price (KIE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 366.00on 10-12-2018 at 12:48:55
Change -16.00 -4.19%
Buy 368.00
Sell 365.20
Buy / Sell KIE Shares
Last Trade: Unknown 425 at 366.70p
Day's Volume: 783,138
Last Close: 382.00p
Open: 380.00p
ISIN: GB0004915632
Day's Range 364.00p - 389.00p
52wk Range: 364.00p - 1,166.00p
Market Capitalisation: £357m
VWAP: 0.00p
Shares in Issue: 98m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*425366.7012:14:42 - 12-Oct-18
Buy*3,104368.369Automatic Execution
12:13:55 - 12-Oct-18
Sell*2,500366.00Automatic Execution
12:13:42 - 12-Oct-18
Sell*287367.2012:12:35 - 12-Oct-18
Buy*771368.489Automatic Execution
12:11:38 - 12-Oct-18
Sell*694367.60Automatic Execution
12:11:29 - 12-Oct-18
Sell*145367.60Automatic Execution
12:11:29 - 12-Oct-18
Sell*196367.60Automatic Execution
12:11:29 - 12-Oct-18
Sell*172367.60Automatic Execution
12:10:23 - 12-Oct-18
Sell*220367.6012:10:23 - 12-Oct-18

Share Price History for Kier

Time period:
to
Frequency:
Date Open High Low Close Volume
5th Dec 2018 (Wed)413.60440.20387.40427.602,163,050
4th Dec 2018 (Tue)443.40454.20385.60446.005,177,133
3rd Dec 2018 (Mon)510.00559.00446.00508.002,217,628
30th Nov 2018 (Fri)759.50759.50500.50752.502,741,294
29th Nov 2018 (Thu)772.00777.50735.00757.00229,061
28th Nov 2018 (Wed)785.50785.50748.50781.50163,458
27th Nov 2018 (Tue)777.00781.50754.00773.00229,330
26th Nov 2018 (Mon)773.50781.00759.00763.00210,563
23rd Nov 2018 (Fri)759.00775.50746.50765.00353,573
22nd Nov 2018 (Thu)783.00787.00755.00790.00695,491
21st Nov 2018 (Wed)806.50815.00790.00814.00356,166
19th Nov 2018 (Mon)855.50866.50823.50856.00413,721
16th Nov 2018 (Fri)825.00869.50825.00825.00711,660
14th Nov 2018 (Wed)892.00892.00875.00890.00605,388
12th Nov 2018 (Mon)936.00936.00897.00926.50275,737

News about Kier (KIE)

FTSE 100 Latest
Value6,776.72
Change-1.39

Login to your account

Forgot Password?

Not Registered