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 966.50on 18-07-2018 at 16:30:00
Change -8.50 -0.87%
Buy 967.00
Sell 966.00
Buy / Sell KIE Shares
Last Trade: Sell 31 at 968.00p
Day's Volume: 137,931
Last Close: 975.00p
Open: 980.50p
ISIN: GB0004915632
Day's Range 960.50p - 980.50p
52wk Range: 904.00p - 1,309.00p
Market Capitalisation: £942m
VWAP: 0.00p
Shares in Issue: 97m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*31968.00Automatic Execution
14:22:14 - 18-Jul-18
Sell*166968.00Automatic Execution
14:20:50 - 18-Jul-18
Sell*300968.00Automatic Execution
14:20:32 - 18-Jul-18
Buy*238968.00Automatic Execution
14:20:32 - 18-Jul-18
Buy*2,328968.00Automatic Execution
14:20:32 - 18-Jul-18
Buy*291968.00Automatic Execution
14:20:22 - 18-Jul-18
Buy*317968.00Automatic Execution
14:20:22 - 18-Jul-18
Buy*240968.00Automatic Execution
14:20:22 - 18-Jul-18
Buy*77968.00Automatic Execution
14:20:22 - 18-Jul-18
Buy*3,155968.00Automatic Execution
14:20:22 - 18-Jul-18

Share Price History for Kier

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jul 2018 (Wed)980.50980.50960.50975.00137,931
17th Jul 2018 (Tue)977.00988.50974.00975.00390,152
16th Jul 2018 (Mon)969.50981.50969.50971.50216,473
13th Jul 2018 (Fri)975.00979.00970.00970.00214,737
12th Jul 2018 (Thu)975.00982.00963.50974.00361,827
11th Jul 2018 (Wed)968.50991.50964.00975.00416,350
10th Jul 2018 (Tue)933.00980.50925.00935.001,813,408
9th Jul 2018 (Mon)941.00941.00914.500.00431,915
6th Jul 2018 (Fri)930.50939.00927.000.00542,466
5th Jul 2018 (Thu)930.00945.00925.000.00295,983
4th Jul 2018 (Wed)926.00940.50926.000.00246,150
3rd Jul 2018 (Tue)938.00938.50928.000.00246,960
2nd Jul 2018 (Mon)955.00957.00928.000.00433,253
29th Jun 2018 (Fri)967.00978.00960.00961.00310,772
28th Jun 2018 (Thu)957.50972.50955.50963.50203,395
27th Jun 2018 (Wed)976.00976.00956.00978.00601,113
26th Jun 2018 (Tue)977.00982.00969.00975.50135,995
25th Jun 2018 (Mon)994.00995.00974.00995.00324,455
22nd Jun 2018 (Fri)994.001,003.00973.50993.00224,389
21st Jun 2018 (Thu)994.001,003.00973.50993.00224,389
20th Jun 2018 (Wed)998.501,013.00992.00995.00249,387
19th Jun 2018 (Tue)1,000.001,013.00990.001,006.00294,044

News about Kier (KIE)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered