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
  -0.125p -0.14% 87.50p 87.00p 88.00p 87.625p 87.25p 87.625p 821,646 15:51:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 30.9 1,237.32

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201787.5-0.13-0.14%87.2587.625821,646
25 May 201787.625+1.62+1.89%84.7588.752,627,302
24 May 201786.000007+1.63+1.93%84.12586.000007801,849
23 May 201784.375+0.38+0.45%84.2584.5663,316
22 May 201784+0.25+0.30%83.7584748,357
19 May 201783.750.000.00%83.7583.751,087,666
18 May 201783.75+1.00+1.21%82.7583.751,595,380
17 May 201782.75+2.00+2.48%80.7582.751,726,078
16 May 201780.750.000.00%80.62580.751,557,522
15 May 201780.75-0.13-0.15%80.7580.875807,201
12 May 201780.875-0.38-0.46%80.87581.251,420,729
11 May 201781.25+0.38+0.46%80.7581.3751,268,603
10 May 201780.875+0.38+0.47%80.2581.252,269,206
09 May 201780.5-0.25-0.31%80.2581.1251,112,952
08 May 201780.75+0.63+0.78%80.12580.751,150,401
05 May 201780.125+1.00+1.26%79.12580.752,000,291
04 May 201779.125+2.00+2.59%77.12579.125555,323
03 May 201777.1250.000.00%77.12577.1251,209,828
02 May 201777.125+0.38+0.49%76.87577.1251,983,254
28 Apr 201776.75-0.13-0.16%76.7577.1251,085,257
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 Week83.7588.7583.750.0000663k3M1M3.754.48%
1 Month76.87588.7576.750.0000555k3M1M10.62513.82%
3 Months73.7588.7573.750.0000187k5M1M13.7518.64%
6 Months75.12588.7571.250.0000175k16M1M12.37516.47%
1 Year71.2588.7554.6250.0000148k16M1M16.2522.81%
3 Years4288.7538.6250.00001k263M2M45.5108.33%
5 Years21.37588.7519.6250.00000263M1M66.125309.36%
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:33 V: D:20170528 08:39:53