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
  +0.75p +0.87% 87.125p 86.75p 87.50p 87.125p 86.375p 86.375p 473,171 16:12:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 30.8 1,232.01

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Jun 201783.375+0.88+1.06%82.37583.3750
20 Jun 201782.5+0.50+0.61%8282.50
19 Jun 201782-0.13-0.15%8282.3750
16 Jun 201782.125-0.25-0.30%82.12582.375179,370
15 Jun 201782.375-0.38-0.45%82.375831,078,701
14 Jun 201782.75+1.13+1.38%81.62582.75683,706
13 Jun 201781.625-0.25-0.31%81.12581.6251,111,493
12 Jun 201781.875+0.88+1.08%81.125821,009,932
09 Jun 201781-1.13-1.37%80.62582.1251,614,800
08 Jun 201782.125+0.38+0.46%81.12582.6251,754,162
07 Jun 201781.75-1.38-1.65%81.12583.125679,166
06 Jun 201783.125-1.63-1.92%83.12584.751,559,702
05 Jun 201784.75-1.50-1.74%84.62586.250007895,733
02 Jun 201786.250007-1.37-1.57%86.25000787.6251,221,475
01 Jun 201787.625-0.63-0.71%87.62588.251,684,248
31 May 201788.25+0.25+0.28%8888.375637,440
30 May 201788+0.50+0.57%87.588967,370
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 Week8287.125820.00000657k131k5.1256.25%
1 Month87.588.37580.6250.000002M787k-0.375-0.43%
3 Months75.87588.7574.1250.000003M1M11.2514.83%
6 Months72.87588.7571.250.000006M1M14.2519.55%
1 Year59.62588.7554.6250.0000016M1M27.546.12%
3 Years40.2588.7538.6250.00000263M2M46.875116.46%
5 Years21.62588.7519.6250.00000263M1M65.5302.89%
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:20170627 20:57:36