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 121.40on 19-06-2019 at 15:44:15
Change 1.50 1.25%
Buy 122.20
Sell 121.70
Buy / Sell KIE Shares
Sponsored Financial Content
Last Trade: Buy 3,351 at 120.195p
Day's Volume: 5,140,568
Last Close: 119.90p
Open: 122.00p
ISIN: GB0004915632
Day's Range 119.60p - 134.00p
52wk Range: 105.50p - 1,129.00p
Market Capitalisation: £197m
VWAP: 122.031p
Shares in Issue: 162m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,351120.19515:23:53 - 19-Jun-19
Buy*20,000120.35115:23:52 - 19-Jun-19
Sell*335120.0015:23:23 - 19-Jun-19
Buy*15,000121.0015:23:21 - 19-Jun-19
Buy*5,000120.3315:23:16 - 19-Jun-19
Sell*5,000119.92915:23:14 - 19-Jun-19
Sell*30,000119.58115:23:04 - 19-Jun-19
Sell*876120.002Automatic Execution
15:22:55 - 19-Jun-19
Sell*870119.6015:22:48 - 19-Jun-19
Sell*21,641119.62515:22:33 - 19-Jun-19

Share Price History for Kier

Time period:
Date Open High Low Close Volume
18th Jun 2019 (Tue)109.60119.90107.40108.006,157,814
17th Jun 2019 (Mon)130.80138.00105.50130.8010,026,678
14th Jun 2019 (Fri)205.00206.00126.20202.8011,121,764
13th Jun 2019 (Thu)181.40203.00179.40182.003,488,790
12th Jun 2019 (Wed)167.10183.40167.10168.302,288,504
11th Jun 2019 (Tue)162.00170.70162.00161.101,709,718
10th Jun 2019 (Mon)157.60170.10156.50155.802,284,558
7th Jun 2019 (Fri)145.00169.60145.00145.403,761,969
6th Jun 2019 (Thu)154.00157.90140.90153.802,539,368
5th Jun 2019 (Wed)163.80176.40152.40161.303,374,915
4th Jun 2019 (Tue)162.30163.70147.10163.805,009,493
3rd Jun 2019 (Mon)204.20221.80157.10278.209,597,722
31st May 2019 (Fri)291.60291.60270.20292.801,905,298
30th May 2019 (Thu)260.60301.20259.80260.201,890,526
29th May 2019 (Wed)266.40267.40256.60268.801,287,426
28th May 2019 (Tue)284.00292.80268.80281.601,596,816
27th May 2019 (Mon)
24th May 2019 (Fri)300.00303.00279.40301.601,028,035
23rd May 2019 (Thu)310.80314.00301.00310.201,040,241
22nd May 2019 (Wed)317.00320.80304.60319.402,562,588
21st May 2019 (Tue)314.00322.00311.000.00866,573
20th May 2019 (Mon)315.20322.20308.60322.60611,627

News about Kier (KIE)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered