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 -0.16% 76.75p 76.50p 77.00p 77.125p 76.75p 76.875p 997,253.00 15:05:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 27.1 1,083.00

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 201776.875+1.13+1.49%75.7576.8751,957,045
26 Apr 201775.75+0.75+1.00%74.7575.751,409,515
25 Apr 201775+0.25+0.33%74.5751,665,461
24 Apr 201774.75+0.13+0.17%74.12574.8751,089,615
21 Apr 201774.625-0.13-0.17%74.62575.51,596,602
20 Apr 201774.75-0.13-0.17%74.7575.125804,533
19 Apr 201774.875-0.38-0.50%74.87575.25964,657
18 Apr 201775.25-0.25-0.33%75.2575.51,074,706
13 Apr 201775.5-0.25-0.33%75.575.752,094,000
12 Apr 201775.750.000.00%75.7575.75230,527
11 Apr 201775.750.000.00%75.7575.75725,264
10 Apr 201775.750.000.00%75.7575.75186,658
07 Apr 201775.750.000.00%75.7575.75878,210
06 Apr 201775.75-0.75-0.98%75.7575.751,371,143
05 Apr 201776.5+0.75+0.99%75.7576.751,500,741
04 Apr 201775.75-0.13-0.16%75.7575.875731,681
03 Apr 201775.875-0.38-0.49%75.12576.251,609,237
31 Mar 201776.25-2.00-2.56%76.2578.25518,773
30 Mar 201778.25+0.13+0.16%78.12578.25646,837
29 Mar 201778.125-1.38-1.73%78.12579.54,738,757
28 Mar 201779.5-0.25-0.31%79.579.875852,303
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 Week74.7577.12574.1250.00001M2M2M2.002.68%
1 Month78.2578.2574.1250.0000187k2M1M-1.50-1.92%
3 Months73.7581.2573.250.0000187k6M1M3.004.07%
6 Months66.2581.2566.250.0000175k16M1M10.5015.85%
1 Year76.0081.2554.6250.0000148k16M1M0.750.99%
3 Years50.2581.2538.6250.00001k263M2M26.5052.74%
5 Years23.37581.2519.6250.00000263M1M53.375228.34%
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:32 V: D:20170428 16:05:15