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
  -1.75p -2.06% 83.25p 83.00p 83.50p 84.75p 83.25p 84.75p 1,780,248 11:16:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 29.4 1,204.28

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201783.25-1.75-2.06%83.2584.751,625,456
16 Nov 201785-1.13-1.31%8586.500007841,179
15 Nov 201786.125007-0.87-1.01%86.125007875,642,473
14 Nov 201787-1.25-1.42%8788.251,084,380
13 Nov 201788.25+0.25+0.28%88.2588.25545,663
10 Nov 201788+0.63+0.72%87.37588708,847
09 Nov 201787.3750.000.00%87.37587.3751,791,936
08 Nov 201787.3750.000.00%87.37587.375991,075
07 Nov 201787.375-1.13-1.27%87.2588.51,838,775
06 Nov 201788.5+0.50+0.57%8888.51,656,247
03 Nov 201788+0.75+0.86%87.2588.252,457,388
02 Nov 201787.25+1.75+2.05%85.587.253,982,591
01 Nov 201785.5+0.38+0.44%85.12585.5841,387
31 Oct 201785.125-0.13-0.15%8585.254,405,766
30 Oct 201785.25+0.13+0.15%85.12585.25387,840
27 Oct 201785.125+0.13+0.15%8585.1252,394,823
26 Oct 201785+0.25+0.29%84.62585259,473
25 Oct 201784.75-0.25-0.29%84.625851,956,070
24 Oct 201785+0.25+0.29%84.7585.6251,762,676
23 Oct 201784.750.000.00%84.7585504,201
20 Oct 201784.75-0.50-0.59%84.7585.51,059,372
19 Oct 201785.25-0.75-0.87%85.2585.75878,601
18 Oct 201786.0000070.000.00%86.00000786.000007173,985
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 Week87.37588.2583.2586.4074546k6M2M-4.125-4.72%
1 Month8588.583.2586.3104259k6M2M-1.75-2.06%
3 Months90.590.583.2586.5615123k6M928k-7.25-8.01%
6 Months83.7592.580.62589.0061066M1M-0.5-0.60%
1 Year71.12592.571.12582.5478066M1M12.12517.05%
3 Years4292.541.562.81560263M2M41.2598.21%
5 Years20.2592.519.62553.80660263M2M63311.11%
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:30 V: D:20171118 03:13:47