Share Name Share Symbol Market Type Share ISIN Share Description
Breedon Group 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
  +0.00p +0.00% 73.50p 73.00p 74.00p 73.50p 73.50p 73.50p 289,249.00 07:38:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 318.5 31.3 2.3 31.5 1,037.14

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 201773.5-0.25-0.34%73.573.75774,157
20 Feb 201773.750.000.00%73.7573.875608,001
17 Feb 201773.75+0.25+0.34%73.573.75526,940
16 Feb 201773.5+0.13+0.17%73.37573.5828,198
15 Feb 201773.3750.000.00%73.37573.3751,476,440
14 Feb 201773.3750.000.00%73.37573.375575,489
13 Feb 201773.375-0.50-0.68%73.2573.751,682,782
10 Feb 201773.875+0.13+0.17%73.7573.875840,213
09 Feb 201773.75+0.13+0.17%73.62573.8751,068,208
08 Feb 201773.625-0.38-0.51%73.62574.1251,296,047
07 Feb 201774+0.13+0.17%73.87574499,528
06 Feb 201773.875-0.38-0.51%73.87574.25648,730
03 Feb 201774.25+0.50+0.68%73.7574.251,039,827
02 Feb 201773.750.000.00%73.7573.75666,170
01 Feb 201773.75+0.13+0.17%73.62573.75707,666
31 Jan 201773.625+0.13+0.17%73.37573.625760,385
30 Jan 201773.5-0.25-0.34%73.573.75194,466
27 Jan 201773.75-0.25-0.34%73.7574984,981
26 Jan 2017740.000.00%7474.125235,726
25 Jan 201774+0.25+0.34%73.7574.125444,501
24 Jan 201773.75-0.25-0.34%73.7574477,530
23 Jan 201774-0.25-0.34%7474.25208,267
Download more Breedon Group Historical Data

Breedon Group (BREE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week73.37573.87573.3750.0000527k1M843k0.1250.17%
1 Month74.0074.2573.250.0000194k2M793k-0.50-0.68%
3 Months77.0077.0071.250.0000175k16M1M-3.50-4.55%
6 Months69.7577.0065.8750.0000175k16M1M3.755.38%
1 Year63.37577.0054.6250.0000148k24M2M10.12515.98%
3 Years39.7577.0038.6250.00001k263M2M33.7584.91%
5 Years17.12577.0017.1250.00000263M1M56.375329.20%
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:42 V: D:20170222 13:07:07