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 1,070.00on 22-02-2018 at 12:45:02
Change -5.00 -0.47%
Buy 1,071.00
Sell 1,069.00
Buy / Sell KIE Shares
Last Trade: Buy 82 at 1,072.00p
Day's Volume: 84,588
Last Close: 1,075.00p
Open: 1,070.00p
ISIN: GB0004915632
Day's Range 1,053.00p - 1,073.00p
52wk Range: 942.00p - 1,505.00p
Market Capitalisation: £1,043m
VWAP: 1,070.004p
Shares in Issue: 97m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*821,072.00Automatic Execution
12:56:09 - 22-Feb-18
Buy*3021,072.00Automatic Execution
12:56:09 - 22-Feb-18
Buy*101,072.00Automatic Execution
12:56:09 - 22-Feb-18
Buy*1351,072.00Automatic Execution
12:56:09 - 22-Feb-18
Buy*2801,072.00Automatic Execution
12:56:09 - 22-Feb-18
Buy*641,072.00Automatic Execution
12:56:09 - 22-Feb-18
Sell*1311,071.00Automatic Execution
12:55:14 - 22-Feb-18
Sell*3081,070.00Automatic Execution
12:50:56 - 22-Feb-18
Sell*1041,071.00Automatic Execution
12:50:43 - 22-Feb-18
Buy*531,072.00Automatic Execution
12:50:29 - 22-Feb-18

Share Price History for Kier

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)1,080.001,082.001,068.001,075.00344,025
20th Feb 2018 (Tue)1,064.001,082.001,058.001,082.00735,573
19th Feb 2018 (Mon)1,091.001,103.001,049.001,060.00456,837
16th Feb 2018 (Fri)1,070.001,084.001,060.001,080.00485,168
15th Feb 2018 (Thu)1,057.001,081.001,042.001,066.00929,611
14th Feb 2018 (Wed)1,090.001,090.001,033.001,055.001,002,243
13th Feb 2018 (Tue)1,085.001,088.001,076.001,088.00300,159
12th Feb 2018 (Mon)1,060.001,087.001,056.001,083.00470,274
9th Feb 2018 (Fri)1,036.001,059.501,017.001,054.00653,207
8th Feb 2018 (Thu)1,040.001,058.001,030.001,035.00329,632
7th Feb 2018 (Wed)1,032.001,045.001,008.001,042.00456,966
6th Feb 2018 (Tue)992.001,028.00991.501,021.0057,005
5th Feb 2018 (Mon)1,015.001,017.00986.001,016.00524,167
2nd Feb 2018 (Fri)1,032.001,052.001,017.001,031.00400,246
1st Feb 2018 (Thu)1,059.001,059.001,032.001,034.00616,458
31st Jan 2018 (Wed)1,074.001,074.001,048.001,053.00608,583
30th Jan 2018 (Tue)1,102.001,102.001,066.001,075.00451,957
29th Jan 2018 (Mon)1,130.001,139.001,099.001,099.00431,688
26th Jan 2018 (Fri)1,103.001,151.001,054.001,126.00719,119
25th Jan 2018 (Thu)998.001,138.00989.001,104.002,856,073
24th Jan 2018 (Wed)942.00981.50942.00957.501,813,032
23rd Jan 2018 (Tue)980.00981.50955.00955.50508,356
22nd Jan 2018 (Mon)1,001.001,020.00973.00977.00770,286

News about Kier (KIE)

FTSE 100 Latest
Value7,211.38
Change-70.19

Login to your account

Forgot Password?

Not Registered