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
  +0.00p +0.00% 84.60p 84.20p 85.00p 84.60p 84.60p 84.60p 1,833,673 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 652.4 71.2 4.0 21.3 1,420.25

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201884.60.000.00%84.184.6267,951
23 May 201884.6+0.60+0.71%84.4852,339,808
22 May 201884+0.70+0.84%83.184.4663,019
21 May 201883.3-1.10-1.30%83.184.31,070,747
18 May 201884.4+0.40+0.48%83.184.4727,921
17 May 201884-0.10-0.12%83.184.32,324,793
16 May 201884.1-0.10-0.12%83.184.2604,484
15 May 201884.20.000.00%83.184.2841,404
14 May 201884.2+0.10+0.12%82.784.31,406,456
11 May 201884.1+0.30+0.36%82.584.11,233,788
10 May 201883.8+0.80+0.96%82.583.81,356,211
09 May 201883+1.10+1.34%81.683788,793
08 May 201881.9+0.10+0.12%81.682.52,196,515
04 May 201881.80.000.00%81.682.52,389,541
03 May 201881.80.000.00%81.881.80
02 May 201881.8+0.20+0.25%81.682.51,131,325
01 May 201881.6-2.20-2.63%81.684.2887,664
30 Apr 201883.8-0.20-0.24%82.484.2987,021
27 Apr 201884-0.10-0.12%8384.52,470,340
26 Apr 201884.1+1.10+1.33%82.584.11,814,471
25 Apr 201883-0.20-0.24%82.683.62,053,191
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 Week84.28583.184.2182268k2M1M0.40.48%
1 Month84.38581.683.3395268k2M1M0.30.36%
3 Months77.986.676.781.9300214k7M1M6.78.60%
6 Months85.7586.8757582.0211134k7M1M-1.15-1.34%
1 Year87.62592.57585.7500107k66M1M-3.025-3.45%
3 Years45.592.545.2572.856558k66M1M39.185.93%
5 Years26.7592.525.12557.95801k263M2M57.85216.26%
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:40 V: D:20180525 18:19:35