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 874.50on 23-10-2018 at 16:30:00
Change -11.50 -1.30%
Buy 875.50
Sell 873.50
Buy / Sell KIE Shares
Last Trade: Buy 701 at 884.412p
Day's Volume: 98,290
Last Close: 886.00p
Open: 872.00p
ISIN: GB0004915632
Day's Range 863.50p - 891.00p
52wk Range: 851.00p - 1,166.00p
Market Capitalisation: £854m
VWAP: 868.346p
Shares in Issue: 98m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*701884.41218:28:13 - 23-Oct-18
Sell*759864.43217:58:20 - 23-Oct-18
Buy*9884.38917:46:24 - 23-Oct-18
Buy*6,793878.4917:27:08 - 23-Oct-18
Sell*287864.46717:05:43 - 23-Oct-18
Sell*961864.46117:04:05 - 23-Oct-18
Buy*400870.7516:52:22 - 23-Oct-18
Buy*1,327871.76316:52:24 - 23-Oct-18
Buy*100877.5016:52:19 - 23-Oct-18
Buy*285876.96416:52:17 - 23-Oct-18

Share Price History for Kier

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)882.50912.50882.50895.00375,703
19th Oct 2018 (Fri)869.00895.00861.50875.00479,939
18th Oct 2018 (Thu)910.50922.50871.50913.00273,284
17th Oct 2018 (Wed)912.50938.00900.000.00381,043
16th Oct 2018 (Tue)879.00920.50872.00867.00348,672
15th Oct 2018 (Mon)864.50874.50851.00876.00308,301
12th Oct 2018 (Fri)898.50898.50871.00881.50237,908
11th Oct 2018 (Thu)875.00888.00870.50887.5017,826
10th Oct 2018 (Wed)895.00905.00885.00895.00198,733
9th Oct 2018 (Tue)900.50901.00888.00897.00260,389
8th Oct 2018 (Mon)903.00917.00888.00905.00214,615
5th Oct 2018 (Fri)903.00917.00888.00905.00214,615
4th Oct 2018 (Thu)911.00913.50890.50916.50658,653
3rd Oct 2018 (Wed)903.50929.50903.50922.0081,201
2nd Oct 2018 (Tue)903.50929.50903.50922.0081,201
1st Oct 2018 (Mon)906.50926.50900.00905.50302,948
28th Sep 2018 (Fri)922.00931.00899.50924.50408,741
27th Sep 2018 (Thu)946.50947.00915.00987.00399,757
26th Sep 2018 (Wed)1,014.001,014.00982.501,028.00502,554
25th Sep 2018 (Tue)1,023.001,032.001,012.001,025.00269,328
24th Sep 2018 (Mon)1,039.001,041.001,024.001,038.00349,683

News about Kier (KIE)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered