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% 87.75p 87.50p 88.00p 87.75p 87.75p 87.75p 122,994 07:54:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 31.0 1,269.33

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201787.750.000.00%87.7587.75122,994
18 Sep 201787.75-0.50-0.57%87.7588.25507,604
15 Sep 201788.25+0.50+0.57%87.7588.25195,381
14 Sep 201787.75-0.38-0.43%87.7588.1251,004,354
13 Sep 201788.125-0.13-0.14%88.12588.25611,643
12 Sep 201788.25-0.13-0.14%88.2588.375542,852
11 Sep 201788.375-0.25-0.28%88.37588.625668,441
08 Sep 201788.6250.000.00%88.62588.625554,054
07 Sep 201788.625+0.25+0.28%88.37588.625213,042
06 Sep 201788.375-0.50-0.56%88.37588.75290,353
05 Sep 201788.8750.000.00%88.87588.875253,949
04 Sep 201788.875-0.38-0.42%88.7589.499992645,070
01 Sep 201789.25-0.50-0.56%89.2589.749992598,700
31 Aug 201789.749992+0.25+0.28%89.49999289.749992640,502
30 Aug 201789.4999920.000.00%89.49999289.499992293,572
29 Aug 201789.499992-1.00-1.10%89.49999290.500007311,048
25 Aug 201790.5000070.000.00%90.50000790.500007163,294
24 Aug 201790.5000070.000.00%90.50000790.500007244,837
23 Aug 201790.500007+0.75+0.84%89.74999290.5000071,154,367
22 Aug 201789.749992+1.25+1.41%88.589.749992307,875
21 Aug 201788.5+0.25+0.28%88.2588.5396,548
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 Week88.37588.37587.7587.9591195k1M572k-0.625-0.71%
1 Month88.590.587.7588.9488163k1M484k-0.75-0.85%
3 Months86.37592.585.62591.2750107k66M2M1.3751.59%
6 Months80.2592.574.12586.6532066M1M7.59.35%
1 Year7192.565.87579.7815066M1M16.7523.59%
3 Years4392.540.2560.54040263M2M44.75104.07%
5 Years22.7592.519.62552.88520263M1M65285.71%
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:20170920 03:44:01