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
  +0.25p +0.31% 80.00p 79.50p 80.50p 80.00p 79.75p 79.75p 245,792.00 15:45:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 28.3 1,128.86

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201780+0.25+0.31%79.7580245,792
23 Mar 201779.750.000.00%79.7579.75479,863
22 Mar 201779.75-0.50-0.62%79.580.25980,332
21 Mar 201780.250.000.00%80.2580.25464,600
20 Mar 201780.25-0.13-0.16%80.2580.375655,580
17 Mar 201780.375-0.38-0.46%80.37580.75841,394
16 Mar 201780.75+0.25+0.31%80.581874,726
15 Mar 201780.5-0.50-0.62%80811,906,737
14 Mar 201781+1.50+1.89%79.87581.25704,252
13 Mar 201779.50.000.00%79.37579.5899,716
10 Mar 201779.5-0.25-0.31%79.579.751,113,746
09 Mar 201779.75+0.25+0.31%79.580.3752,055,370
08 Mar 201779.5+2.00+2.58%78.62580.253,998,586
07 Mar 201777.5+1.63+2.14%7677.8751,851,917
06 Mar 201775.875+2.00+2.71%73.87575.875985,818
03 Mar 201773.875+0.13+0.17%73.7573.875778,083
02 Mar 201773.750.000.00%73.7573.751,222,959
01 Mar 201773.75+0.38+0.51%73.37573.755,939,721
28 Feb 201773.3750.000.00%73.37573.5769,691
27 Feb 201773.3750.000.00%73.37573.3751,432,581
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 Week80.7580.7579.500.0000465k980k684k-0.75-0.93%
1 Month73.37581.2573.3750.0000465k6M1M6.6259.03%
3 Months71.2581.2571.250.0000175k6M975k8.7512.28%
6 Months70.5081.2565.8750.0000175k16M1M9.5013.48%
1 Year70.5081.2554.6250.0000148k16M1M9.5013.48%
3 Years48.12581.2538.6250.00001k263M2M31.87566.23%
5 Years20.7581.2519.6250.00000263M1M59.25285.54%
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:41 V: D:20170325 15:42:37