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
  +1.00p +1.13% 89.25p 89.00p 89.50p 89.25p 88.25p 88.25p 717,365 15:08:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 31.5 1,291.03

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201789.25+1.00+1.13%88.2589.25717,365
20 Jul 201788.25+0.88+1.00%87.7591.54,196,013
19 Jul 201787.375+0.13+0.14%87.2587.51,235,628
18 Jul 201787.25+0.63+0.72%86.62587.25654,110
17 Jul 201786.625+0.25+0.29%86.37500786.625617,354
14 Jul 201786.3750070.000.00%86.37500786.375007106,730
13 Jul 201786.375007+0.25+0.29%86.12500786.375007310,919
12 Jul 201786.1250070.000.00%86.12500786.125007264,448
11 Jul 201786.125007-0.13-0.14%86.12500786.250007934,344
10 Jul 201786.2500070.000.00%86.25000786.250007301,091
07 Jul 201786.250007+0.50+0.58%85.7586.250007541,586
06 Jul 201785.75-0.25-0.29%85.7586.000007682,946
05 Jul 201786.0000070.000.00%86.00000786.000007359,255
04 Jul 201786.000007+0.25+0.29%85.62586.000007108,880
03 Jul 201785.75-0.25-0.29%85.7586.000007117,366
30 Jun 201786.000007-0.75-0.86%86.00000786.75188,510
29 Jun 201786.750.000.00%86.7586.75466,119
28 Jun 201786.75-0.38-0.43%86.7587.125668,290
27 Jun 201787.125+0.75+0.87%86.37500787.125423,171
26 Jun 201786.375007+1.13+1.32%85.2586.500007657,321
23 Jun 201785.25+1.00+1.19%84.2585.250
22 Jun 201784.25+0.88+1.05%83.37584.250
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 Week86.37591.586.3750.0000107k4M1M2.8753.33%
1 Month84.2591.584.250.000004M642k55.93%
3 Months76.87591.576.750.000004M938k12.37516.10%
6 Months7491.573.250.000006M1M15.2520.61%
1 Year69.591.565.8750.0000016M1M19.7528.42%
3 Years40.7591.539.8750.00000263M2M48.5119.02%
5 Years22.591.519.6250.00000263M1M66.75296.67%
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:41 V: D:20170722 18:56:31