Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Kier Group Plc | KIE | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.20 | -0.15% | 130.80 | 10:35:16 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 131.00 | 130.00 | 132.80 | 130.80 | 131.00 |
| Industry Sector |
|---|
| CONSTRUCTION & MATERIALS |
KIE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 124.00 | 132.80 | 123.00 | 127.77 | 1,240,024 | 6.80 | 5.48% |
| 1 Month | 133.60 | 133.60 | 122.80 | 127.20 | 1,765,689 | -2.80 | -2.10% |
| 3 Months | 125.60 | 145.60 | 122.80 | 133.29 | 2,013,504 | 5.20 | 4.14% |
| 6 Months | 98.90 | 145.60 | 96.60 | 123.81 | 1,597,242 | 31.90 | 32.25% |
| 1 Year | 74.00 | 145.60 | 73.00 | 109.56 | 1,428,229 | 56.80 | 76.76% |
| 3 Years | 91.50 | 145.60 | 56.20 | 100.14 | 1,413,044 | 39.30 | 42.95% |
| 5 Years | 353.60 | 384.00 | 42.90 | 103.46 | 1,497,768 | -222.80 | -63.01% |
KIE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 125.00 | -0.40 | -0.32% | 124.00 | 128.00 | 124.00 | 1,157,244 |
| Apr 16 2024 | 125.40 | 0.00 | 0.00% | 124.00 | 126.60 | 122.80 | 1,088,911 |
| Apr 15 2024 | 125.40 | 1.00 | 0.80% | 124.00 | 128.40 | 124.00 | 2,474,710 |
| Apr 12 2024 | 124.40 | -0.60 | -0.48% | 127.40 | 127.40 | 123.80 | 1,018,224 |
| Apr 11 2024 | 125.00 | 0.20 | 0.16% | 126.40 | 126.40 | 124.00 | 956,457 |
| Apr 10 2024 | 124.80 | -0.40 | -0.32% | 125.80 | 126.20 | 123.60 | 1,208,067 |
| Apr 09 2024 | 125.20 | -0.40 | -0.32% | 124.00 | 126.20 | 124.00 | 2,041,542 |
| Apr 08 2024 | 125.60 | 0.20 | 0.16% | 128.00 | 128.00 | 124.60 | 1,378,759 |
| Apr 05 2024 | 125.40 | -3.20 | -2.49% | 127.40 | 127.80 | 125.20 | 1,976,707 |
| Apr 04 2024 | 128.60 | 0.00 | 0.00% | 128.80 | 129.00 | 126.80 | 3,479,973 |
| Apr 03 2024 | 128.60 | -0.60 | -0.46% | 131.00 | 131.00 | 127.40 | 3,799,609 |
| Apr 02 2024 | 129.20 | -2.40 | -1.82% | 132.40 | 132.40 | 128.20 | 3,770,406 |
| Mar 28 2024 | 131.60 | -1.40 | -1.05% | 133.60 | 133.60 | 131.00 | 1,231,673 |
| Mar 27 2024 | 133.00 | -1.00 | -0.75% | 135.40 | 135.40 | 132.20 | 1,156,876 |
| Mar 26 2024 | 134.00 | 2.00 | 1.52% | 132.20 | 134.00 | 131.60 | 4,732,435 |
| Mar 25 2024 | 132.00 | -1.60 | -1.20% | 134.00 | 134.20 | 132.00 | 2,286,134 |
