| 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 | |
| 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 |
Sector: Construction & Materials
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Kier (KIE) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 215 | 509.03 | 12:48:04 - 20-Feb-19 | |
| Buy* | 4 | 510.00 | 12:48:03 - 20-Feb-19 | |
| Buy* | 391 | 509.50 | Automatic Execution | 12:47:25 - 20-Feb-19 |
| Buy* | 400 | 509.50 | Automatic Execution | 12:47:25 - 20-Feb-19 |
| Buy* | 522 | 509.50 | Automatic Execution | 12:47:25 - 20-Feb-19 |
| Buy* | 92 | 509.00 | Automatic Execution | 12:47:25 - 20-Feb-19 |
| Buy* | 166 | 509.00 | Automatic Execution | 12:47:25 - 20-Feb-19 |
| Unknown* | 606 | 508.50 | Automatic Execution | 12:47:19 - 20-Feb-19 |
| Unknown* | 217 | 508.50 | Automatic Execution | 12:47:19 - 20-Feb-19 |
| Unknown* | 281 | 508.50 | Automatic Execution | 12:47:19 - 20-Feb-19 |
Share Price History for Kier |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Feb 2019 (Tue) | 489.80 | 505.50 | 489.80 | 502.00 | 185,702 |
| 18th Feb 2019 (Mon) | 503.00 | 504.00 | 490.60 | 507.50 | 393,880 |
| 15th Feb 2019 (Fri) | 508.00 | 513.00 | 497.00 | 500.00 | 197,232 |
| 14th Feb 2019 (Thu) | 505.00 | 517.50 | 491.60 | 510.50 | 426,959 |
| 13th Feb 2019 (Wed) | 490.80 | 505.00 | 490.80 | 490.00 | 46,622 |
| 12th Feb 2019 (Tue) | 490.80 | 505.00 | 490.80 | 490.00 | 46,622 |
| 11th Feb 2019 (Mon) | 498.80 | 500.50 | 483.00 | 489.40 | 422,522 |
| 8th Feb 2019 (Fri) | 500.00 | 500.00 | 487.00 | 498.80 | 626,307 |
| 7th Feb 2019 (Thu) | 499.80 | 512.50 | 498.60 | 0.00 | 348,143 |
| 6th Feb 2019 (Wed) | 503.50 | 509.50 | 498.00 | 508.00 | 227,015 |
| 5th Feb 2019 (Tue) | 531.50 | 531.50 | 504.50 | 521.00 | 307,135 |
| 4th Feb 2019 (Mon) | 507.50 | 524.00 | 501.00 | 513.00 | 450,431 |
| 1st Feb 2019 (Fri) | 521.50 | 521.50 | 503.50 | 516.00 | 483,801 |
| 31st Jan 2019 (Thu) | 540.00 | 540.00 | 508.50 | 535.50 | 457,362 |
| 30th Jan 2019 (Wed) | 519.50 | 538.00 | 502.00 | 519.50 | 524,597 |
| 29th Jan 2019 (Tue) | 500.50 | 528.00 | 500.00 | 502.50 | 358,389 |
| 28th Jan 2019 (Mon) | 517.00 | 524.00 | 497.60 | 524.00 | 602,042 |
| 25th Jan 2019 (Fri) | 525.00 | 533.50 | 518.00 | 525.00 | 202,809 |
| 24th Jan 2019 (Thu) | 530.00 | 533.50 | 518.50 | 532.00 | 341,980 |
| 23rd Jan 2019 (Wed) | 522.00 | 540.00 | 519.50 | 527.50 | 402,808 |
| 22nd Jan 2019 (Tue) | 521.50 | 538.00 | 516.00 | 523.50 | 624,102 |
| 21st Jan 2019 (Mon) | 515.50 | 530.00 | 515.00 | 516.00 | 426,427 |
