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
  +0.10p +0.14% 70.70p 70.40p 71.00p 70.70p 70.60p 70.60p 5,683,072 16:20:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 652.4 71.2 4.0 17.8 1,186.90

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201870.6+0.90+1.29%69.770.61,230,382
16 Oct 201869.7+1.10+1.60%6869.7709,482
15 Oct 201868.6+0.60+0.88%67.868.73,668,863
12 Oct 201868+4.00+6.25%65.368.16,716,507
11 Oct 201864-3.00-4.48%6467.66,264,634
10 Oct 201867-1.50-2.19%6769.1493,263
09 Oct 201868.5-0.20-0.29%67.369860,831
08 Oct 201868.7-1.90-2.69%68.770.91,312,039
05 Oct 201870.6-1.40-1.94%70.6721,908,959
04 Oct 201872-0.50-0.69%7272.63,202,369
03 Oct 201872.5-0.50-0.68%72.573.4262,338
02 Oct 201873-0.60-0.82%7373.5493,874
01 Oct 201873.6+0.50+0.68%72.673.6868,441
28 Sep 201873.1-0.60-0.81%7373.7566,597
27 Sep 201873.7-0.20-0.27%73.574.4323,209
26 Sep 201873.90.000.00%73.974.81,877,422
25 Sep 201873.90.000.00%73.574.5291,304
24 Sep 201873.9+0.10+0.14%73.574.3488,754
21 Sep 201873.8+0.30+0.41%7373.84,645,826
20 Sep 201873.5+0.70+0.96%72.573.55,001,480
19 Sep 201872.8-0.20-0.27%72.773.5279,474
18 Sep 201873-0.60-0.82%72.773.6851,806
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 Week67.370.76467.0074709k7M4M3.45.05%
1 Month72.874.86470.0287262k7M2M-2.1-2.88%
3 Months81.5826475.3865174k135M4M-10.8-13.25%
6 Months8586.66477.8064174k135M3M-14.3-16.82%
1 Year85.7588.56479.1946134k135M2M-15.05-17.55%
3 Years53.37592.553.2575.8689107k135M2M17.32532.46%
5 Years34.2592.534.2562.76771k263M2M36.45106.42%
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:20181018 17:01:14