Share Name Share Symbol Market Type Share ISIN Share Description
Breedon LSE:BREE London Ordinary Share JE00B2419D89 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.67% 73.75p 73.50p 74.00p 74.50p 73.50p 74.25p 1,186,749.00 12:43:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 318.5 31.3 2.3 31.7 764.42

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201673.75-0.50-0.67%73.574.51,186,749
01 Dec 201674.25+0.75+1.02%73.574.755,990,449
30 Nov 201673.5-0.88-1.18%73.5772,328,559
29 Nov 201674.3750.000.00%74.12574.375924,736
28 Nov 201674.375-0.50-0.67%74.37574.8751,347,579
25 Nov 201674.875-0.25-0.33%74.87575.125769,007
24 Nov 201675.125+0.38+0.50%74.575.251,119,121
23 Nov 201674.75+1.50+2.05%73.2574.75951,976
22 Nov 201673.25+0.88+1.21%72.12573.25579,922
21 Nov 201672.375+1.00+1.40%71.37572.753,562,146
18 Nov 201671.375+0.25+0.35%71.12571.5437,841
17 Nov 201671.1250.000.00%70.87571.125588,380
16 Nov 201671.125-0.13-0.18%71.12571.5421,897
15 Nov 201671.25-0.50-0.70%71.2571.75585,495
14 Nov 201671.75+0.50+0.70%71.2571.751,274,203
11 Nov 201671.25+0.25+0.35%7171.25535,518
10 Nov 201671+1.50+2.16%69.571.25522,220
09 Nov 201669.5-0.63-0.89%68.62569.751,232,695
08 Nov 201670.1250.000.00%70.12570.125509,531
07 Nov 201670.1250.000.00%70.12570.125443,216
Download more Breedon Historical Data

Breedon (BREE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week75.12577.0073.5074.1636769k6M2M-1.38-1.83%
1 Month70.2577.0068.62572.9829422k6M1M3.504.98%
3 Months73.7577.0065.87569.9506257k16M1M0.00-
6 Months70.62577.0054.62568.0776257k16M1M3.134.42%
1 Year64.5077.0054.62568.4137124k27M2M9.2514.34%
3 Years37.5077.0034.2552.499625k263M2M36.2596.67%
5 Years17.2577.0016.5046.95990263M1M56.50327.54%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20161205 04:30:58