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 510.00on 20-02-2019 at 13:08:07
Change 5.50 1.09%
Buy 510.00
Sell 508.50
Buy / Sell KIE Shares
Sponsored Financial Content
Last Trade: Sell 215 at 509.03p
Day's Volume: 154,550
Last Close: 504.50p
Open: 516.50p
ISIN: GB0004915632
Day's Range 500.50p - 516.50p
52wk Range: 335.00p - 1,129.00p
Market Capitalisation: £827m
VWAP: 505.051p
Shares in Issue: 162m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*215509.0312:48:04 - 20-Feb-19
Buy*4510.0012:48:03 - 20-Feb-19
Buy*391509.50Automatic Execution
12:47:25 - 20-Feb-19
Buy*400509.50Automatic Execution
12:47:25 - 20-Feb-19
Buy*522509.50Automatic Execution
12:47:25 - 20-Feb-19
Buy*92509.00Automatic Execution
12:47:25 - 20-Feb-19
Buy*166509.00Automatic Execution
12:47:25 - 20-Feb-19
Unknown*606508.50Automatic Execution
12:47:19 - 20-Feb-19
Unknown*217508.50Automatic Execution
12:47:19 - 20-Feb-19
Unknown*281508.50Automatic Execution
12:47:19 - 20-Feb-19

Share Price History for Kier

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Feb 2019 (Tue)489.80505.50489.80502.00185,702
18th Feb 2019 (Mon)503.00504.00490.60507.50393,880
15th Feb 2019 (Fri)508.00513.00497.00500.00197,232
14th Feb 2019 (Thu)505.00517.50491.60510.50426,959
13th Feb 2019 (Wed)490.80505.00490.80490.0046,622
12th Feb 2019 (Tue)490.80505.00490.80490.0046,622
11th Feb 2019 (Mon)498.80500.50483.00489.40422,522
8th Feb 2019 (Fri)500.00500.00487.00498.80626,307
7th Feb 2019 (Thu)499.80512.50498.600.00348,143
6th Feb 2019 (Wed)503.50509.50498.00508.00227,015
5th Feb 2019 (Tue)531.50531.50504.50521.00307,135
4th Feb 2019 (Mon)507.50524.00501.00513.00450,431
1st Feb 2019 (Fri)521.50521.50503.50516.00483,801
31st Jan 2019 (Thu)540.00540.00508.50535.50457,362
30th Jan 2019 (Wed)519.50538.00502.00519.50524,597
29th Jan 2019 (Tue)500.50528.00500.00502.50358,389
28th Jan 2019 (Mon)517.00524.00497.60524.00602,042
25th Jan 2019 (Fri)525.00533.50518.00525.00202,809
24th Jan 2019 (Thu)530.00533.50518.50532.00341,980
23rd Jan 2019 (Wed)522.00540.00519.50527.50402,808
22nd Jan 2019 (Tue)521.50538.00516.00523.50624,102
21st Jan 2019 (Mon)515.50530.00515.00516.00426,427

News about Kier (KIE)

FTSE 100 Latest
Value7,191.70
Change12.53


Login to your account

Forgot Password?

Not Registered