Kier Share Price (KIE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 110.00on 25-10-2021 at 16:30:00
Change 0.00 0.00%
Buy 110.00
Sell 109.60
Sponsored Financial Content
Last Trade: Buy 12,831 at 110.00p
Day's Volume: 2,039,149
Last Close: 108.20p
Open: 109.00p
ISIN: GB0004915632
Day's Range 107.60p - 110.40p
52wk Range: 43.92p - 137.40p
Market Capitalisation: £491m
VWAP: 0.00p
Shares in Issue: 446m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*12,831110.00Ordinary
Delayed publication
17:15:32 - 25-Oct-21
Sell*14,836109.238Ordinary
17:56:26 - 25-Oct-21
Sell*1,666109.525Ordinary
17:23:05 - 25-Oct-21
Buy*15,004110.00Ordinary
17:16:29 - 25-Oct-21
Sell*5,211109.555Ordinary
17:07:40 - 25-Oct-21
Sell*8,162109.474Ordinary
17:07:40 - 25-Oct-21
Sell*35,495109.582Ordinary
16:57:28 - 25-Oct-21
Sell*16,622108.778Ordinary
16:58:26 - 25-Oct-21
Buy*1,108109.992Ordinary
16:56:03 - 25-Oct-21
Buy*300,000109.811Ordinary
16:36:15 - 25-Oct-21

Share Price History for Kier

Time period:
to
Date Open High Low Close
22nd Oct 2021 (Fri)111.60111.60106.80107.80
21st Oct 2021 (Thu)115.00116.20111.20111.70
20th Oct 2021 (Wed)115.80116.60113.80115.40
19th Oct 2021 (Tue)113.00117.20113.00116.90
18th Oct 2021 (Mon)116.60117.20114.60114.90
15th Oct 2021 (Fri)115.40119.80115.40115.90
14th Oct 2021 (Thu)115.40119.40114.60118.50
13th Oct 2021 (Wed)115.00115.20113.40114.30
12th Oct 2021 (Tue)114.80115.40113.00115.00
11th Oct 2021 (Mon)114.60115.20112.80114.50
8th Oct 2021 (Fri)114.00115.00113.20114.60
7th Oct 2021 (Thu)115.20115.60114.00114.50
6th Oct 2021 (Wed)119.00119.20114.00114.30
5th Oct 2021 (Tue)120.80120.80117.60117.90
4th Oct 2021 (Mon)119.80119.80118.00118.40
1st Oct 2021 (Fri)119.20119.80117.00119.60
30th Sep 2021 (Thu)121.80123.00119.60119.80
29th Sep 2021 (Wed)122.40123.40120.60121.60
28th Sep 2021 (Tue)124.00126.20121.40124.10
27th Sep 2021 (Mon)123.40126.60123.20123.40

News about Kier (KIE)

Director Deals - (KIE)

News - Friday, June 25, 2021

Matthew Lester, Chairman, received via a placing 88,235 shares in the company on......

Director Deals - (KIE)

News - Friday, June 25, 2021

Justin Atkinson, Non Executive Director, received via a placing 41,176 shares in......

FTSE 100 Latest
Value7,222.82
Change18.27


Login to your account

Forgot Password?

Not Registered