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 +0.12% 81.80p 81.00p 82.60p 81.80p 81.70p 81.70p 701,750 09:08:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 28.9 1,183.30

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201881.799995+0.10+0.12%81.69999681.799995701,750
18 Jan 201881.699996+0.90+1.11%80.80000382.300003702,224
17 Jan 201880.800003+0.40+0.50%80.40000180.8000031,321,704
16 Jan 201880.400001-1.20-1.47%78.20000481.5999983,830,102
15 Jan 201881.599998-1.90-2.28%81.59999883.5934,972
12 Jan 201883.5-0.20-0.24%83.583.699996482,919
11 Jan 201883.699996+0.10+0.12%83.59999883.8000032,385,529
10 Jan 201883.599998+0.30+0.36%83.29999583.9000012,392,891
09 Jan 201883.299995-1.40-1.65%83.19999684.700004462,704
08 Jan 201884.700004-1.10-1.28%84.70000485.799995722,777
05 Jan 201885.799995-0.70-0.81%85.69999686.500007596,149
04 Jan 201886.5000070.000.00%86.50000786.500007294,930
03 Jan 201886.5000070.000.00%86.50000786.500007966,961
02 Jan 201886.500007+0.25+0.29%86.00000786.5000071,157,471
29 Dec 201786.2500070.000.00%86.25000786.250007397,734
28 Dec 201786.2500070.000.00%86.25000786.250007135,528
27 Dec 201786.2500070.000.00%86.25000786.250007511,510
22 Dec 201786.2500070.000.00%86.25000786.250007133,885
21 Dec 201786.250007+0.75+0.88%85.586.5000071,555,531
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 Week83.783.778.280.9584483k4M1M-1.9-2.27%
1 Month86.2586.578.283.2062134k4M1M-4.45-5.16%
3 Months8588.578.285.1818134k6M1M-3.2-3.76%
6 Months88.2592.578.288.5348123k66M1M-6.45-7.31%
1 Year7492.573.2584.6378066M1M7.810.54%
3 Years47.592.544.62569.5653066M1M34.372.21%
5 Years20.592.519.62554.62790263M2M61.3299.02%
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:20180121 05:03:41