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 69.00on 07-08-2020 at 16:30:00
Change 1.10 1.62%
Buy 68.65
Sell 67.75
Buy / Sell KIE Shares
Sponsored Financial Content
Last Trade: Sell 1,271 at 67.825p
Day's Volume: 530,230
Last Close: 67.90p
Open: 68.60p
ISIN: GB0004915632
Day's Range 66.00p - 69.00p
52wk Range: 59.50p - 154.50p
Market Capitalisation: £112m
VWAP: 0.00p
Shares in Issue: 162m

Recent Trades History Kier (KIE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
17:47:36 - 07-Aug-20
17:35:15 - 07-Aug-20
17:15:44 - 07-Aug-20
Non protected portfolio
Single protected transaction
16:38:34 - 07-Aug-20
Buy*11,93969.00Uncrossing Trade
16:35:02 - 07-Aug-20
16:29:51 - 07-Aug-20
Buy*3268.65Automatic Execution
16:29:55 - 07-Aug-20
Buy*3368.65Automatic Execution
16:29:55 - 07-Aug-20
Buy*4668.65Automatic Execution
16:29:55 - 07-Aug-20
Cross at same price
16:28:55 - 07-Aug-20

Share Price History for Kier

Time period:
Date Open High Low Close
6th Aug 2020 (Thu)70.0070.0066.6567.20
5th Aug 2020 (Wed)61.0069.9560.8068.50
4th Aug 2020 (Tue)64.2064.2059.5060.325
3rd Aug 2020 (Mon)66.0066.0061.1063.775
31st Jul 2020 (Fri)69.1569.1562.0065.225
30th Jul 2020 (Thu)70.9570.9566.0069.65
29th Jul 2020 (Wed)69.5070.0069.0069.65
28th Jul 2020 (Tue)65.0569.6565.0568.275
27th Jul 2020 (Mon)72.0072.0067.0567.475
24th Jul 2020 (Fri)72.4572.4569.5070.475
23rd Jul 2020 (Thu)71.2071.4568.7069.025
22nd Jul 2020 (Wed)73.0073.0068.0069.475
21st Jul 2020 (Tue)75.4075.4071.0071.625
20th Jul 2020 (Mon)74.9575.5570.6574.425
17th Jul 2020 (Fri)76.2076.2074.0074.425
16th Jul 2020 (Thu)79.0079.0075.5075.875
15th Jul 2020 (Wed)77.4582.0077.4579.45
14th Jul 2020 (Tue)80.0080.0075.2078.60
13th Jul 2020 (Mon)77.0078.2074.0077.025
10th Jul 2020 (Fri)76.9076.9073.0573.625
9th Jul 2020 (Thu)78.1079.1574.5074.875
8th Jul 2020 (Wed)75.3578.6074.6077.725

News about Kier (KIE)

Kier warns pandemic will continue to hurt activity, but remains 'confident' in outlook

News - Wednesday, July 01, 2020

Construction and infrastructure services company Kier warned the Covid-19 pandem......

Broker Forecast - Liberum Capital issues a broker note on Kier Group PLC

News - Thursday, April 16, 2020

Liberum Capital today reaffirms its buy investment rating on Kier Group PLC (LON......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered