Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Kier Group Plc | KIE | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.20 | -0.14% | 146.80 | 10:35:07 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 145.00 | 144.20 | 147.80 | 146.80 | 147.00 |
| Industry Sector |
|---|
| CONSTRUCTION & MATERIALS |
KIE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.00 | 151.60 | 139.00 | 144.86 | 1,169,672 | 1.80 | 1.24% |
| 1 Month | 126.00 | 151.60 | 123.00 | 138.37 | 1,626,369 | 20.80 | 16.51% |
| 3 Months | 132.00 | 151.60 | 122.80 | 135.49 | 2,170,816 | 14.80 | 11.21% |
| 6 Months | 102.60 | 151.60 | 100.00 | 128.15 | 1,685,310 | 44.20 | 43.08% |
| 1 Year | 77.70 | 151.60 | 73.00 | 112.95 | 1,494,131 | 69.10 | 88.93% |
| 3 Years | 120.00 | 151.60 | 56.20 | 101.27 | 1,418,410 | 26.80 | 22.33% |
| 5 Years | 336.80 | 336.80 | 42.90 | 102.14 | 1,518,676 | -190.00 | -56.41% |
KIE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 146.80 | -0.20 | -0.14% | 145.00 | 147.80 | 144.20 | 1,130,993 |
| May 16 2024 | 147.00 | -0.20 | -0.14% | 147.20 | 147.40 | 144.80 | 549,591 |
| May 15 2024 | 147.20 | 3.40 | 2.36% | 145.80 | 151.60 | 145.20 | 1,790,236 |
| May 14 2024 | 143.80 | 1.40 | 0.98% | 139.00 | 144.60 | 139.00 | 1,540,885 |
| May 13 2024 | 142.40 | -1.80 | -1.25% | 143.80 | 143.80 | 139.80 | 1,362,070 |
| May 10 2024 | 144.20 | 1.00 | 0.70% | 145.00 | 146.00 | 143.40 | 605,579 |
| May 09 2024 | 143.20 | 0.80 | 0.56% | 140.40 | 144.60 | 140.40 | 1,100,330 |
| May 08 2024 | 142.40 | 0.20 | 0.14% | 141.80 | 144.20 | 141.40 | 8,967,981 |
| May 07 2024 | 142.20 | 5.40 | 3.95% | 137.20 | 142.20 | 134.60 | 1,910,407 |
| May 03 2024 | 136.80 | 1.20 | 0.88% | 135.40 | 136.80 | 134.60 | 1,082,977 |
| May 02 2024 | 135.60 | 1.40 | 1.04% | 134.60 | 135.60 | 133.80 | 1,318,359 |
| May 01 2024 | 134.20 | 0.00 | 0.00% | 137.20 | 137.20 | 133.60 | 641,048 |
| Apr 30 2024 | 134.20 | -0.80 | -0.59% | 135.00 | 136.00 | 133.20 | 1,062,300 |
| Apr 29 2024 | 135.00 | 0.40 | 0.30% | 135.00 | 136.80 | 132.60 | 783,164 |
| Apr 26 2024 | 134.60 | 3.80 | 2.91% | 133.00 | 135.00 | 131.00 | 1,529,904 |
| Apr 25 2024 | 130.80 | -0.20 | -0.15% | 131.00 | 132.80 | 130.00 | 1,308,652 |
| Apr 24 2024 | 131.00 | 2.60 | 2.02% | 128.00 | 131.80 | 127.80 | 1,519,500 |
| Apr 23 2024 | 128.40 | 2.20 | 1.74% | 126.80 | 128.40 | 126.40 | 1,830,594 |
| Apr 22 2024 | 126.20 | 1.80 | 1.45% | 125.00 | 126.80 | 125.00 | 738,450 |
| Apr 19 2024 | 124.40 | -2.60 | -2.05% | 126.00 | 126.00 | 123.00 | 1,258,990 |
| Apr 18 2024 | 127.00 | 2.00 | 1.60% | 124.00 | 127.40 | 124.00 | 852,584 |
