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
  +0.50p +0.68% 74.00p 73.50p 74.50p 74.00p 73.50p 73.75p 278,001.00 15:09:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 318.5 31.3 2.3 31.8 1,044.20

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201774+0.50+0.68%73.574278,001
17 Jan 201773.5-0.50-0.68%73.574587,483
16 Jan 201774-0.50-0.67%7474.125453,893
13 Jan 201774.50.000.00%74.574.5429,137
12 Jan 201774.5+0.75+1.02%73.7574.5646,968
11 Jan 201773.75+0.75+1.03%7373.75627,667
10 Jan 2017730.000.00%73731,179,913
09 Jan 201773-0.25-0.34%72.7573.25539,475
06 Jan 201773.25+2.00+2.81%71.2573.251,041,352
05 Jan 201771.25-0.13-0.18%71.2571.751,355,417
04 Jan 201771.375+0.13+0.18%71.2571.75739,187
03 Jan 201771.25-0.13-0.18%71.2571.251,720,454
30 Dec 201671.375-0.13-0.17%71.2571.375237,498
29 Dec 201671.5-0.75-1.04%71.572.25352,215
28 Dec 201672.25-0.63-0.86%72.2572.875252,621
23 Dec 201672.8750.000.00%72.87572.875183,959
22 Dec 201672.875+0.13+0.17%72.7573501,727
21 Dec 201672.75+0.13+0.17%72.572.751,181,332
20 Dec 201672.625-0.38-0.51%72.62573203,152
19 Dec 201673+0.75+1.04%72.25732,202,342
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 Week73.0074.5073.0074.0318429k647k549k1.001.37%
1 Month72.62574.5071.2572.5864184k2M708k1.3751.89%
3 Months66.12577.0066.12572.3810184k16M1M7.87511.91%
6 Months63.2577.0063.2571.1660184k16M1M10.7517.00%
1 Year68.87577.0054.62569.2872150k24M2M5.1257.44%
3 Years41.5077.0034.2553.274525k263M2M32.5078.31%
5 Years17.0077.0016.7547.62980263M1M57.00335.29%
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:20170118 18:16:58