Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Breedon Group Plc | LSE:BREE | London | Ordinary Share | GB00BM8NFJ84 | ORD GBP0.01 |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.50 | -0.11% | 438.00 | 436.50 | 438.00 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
458.50 | 431.50 | 458.50 | 424,985 | 16:35:12 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
0 | 0 | N/A | 0 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
21 Feb 2025 | 438.00 | -0.50 | -0.11% | 431.50 | 458.50 | 424,985 |
20 Feb 2025 | 438.50 | -3.00 | -0.68% | 421.00 | 449.00 | 262,607 |
19 Feb 2025 | 441.50 | -8.00 | -1.78% | 439.00 | 451.00 | 555,937 |
18 Feb 2025 | 449.50 | 3.50 | 0.78% | 443.00 | 453.00 | 596,244 |
17 Feb 2025 | 446.00 | -2.00 | -0.45% | 446.00 | 470.00 | 378,298 |
14 Feb 2025 | 448.00 | 1.00 | 0.22% | 447.50 | 452.50 | 282,091 |
13 Feb 2025 | 447.00 | 1.50 | 0.34% | 443.50 | 457.00 | 271,319 |
12 Feb 2025 | 445.50 | 2.50 | 0.56% | 423.50 | 447.50 | 567,049 |
11 Feb 2025 | 443.00 | -3.00 | -0.67% | 426.00 | 452.50 | 496,927 |
10 Feb 2025 | 446.00 | 3.50 | 0.79% | 441.50 | 448.50 | 257,729 |
07 Feb 2025 | 442.50 | -5.50 | -1.23% | 441.00 | 450.00 | 557,795 |
06 Feb 2025 | 448.00 | 11.00 | 2.52% | 438.50 | 449.00 | 915,691 |
05 Feb 2025 | 437.00 | 4.50 | 1.04% | 428.00 | 451.50 | 813,993 |
04 Feb 2025 | 432.50 | 3.00 | 0.70% | 426.50 | 433.50 | 532,160 |
03 Feb 2025 | 429.50 | -6.50 | -1.49% | 414.50 | 430.50 | 594,252 |
31 Jan 2025 | 436.00 | 1.00 | 0.23% | 432.50 | 437.50 | 278,529 |
30 Jan 2025 | 435.00 | 6.50 | 1.52% | 427.00 | 435.50 | 1,094,235 |
29 Jan 2025 | 428.50 | -6.00 | -1.38% | 427.50 | 438.00 | 2,620,539 |
28 Jan 2025 | 434.50 | 7.50 | 1.76% | 425.00 | 436.50 | 765,035 |
27 Jan 2025 | 427.00 | 0.00 | 0.00% | 423.00 | 428.00 | 677,413 |
24 Jan 2025 | 427.00 | -4.00 | -0.93% | 427.00 | 438.00 | 1,204,355 |
23 Jan 2025 | 431.00 | 3.00 | 0.70% | 426.50 | 432.50 | 575,251 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 448.00 | 470.00 | 421.00 | 445.12 | 415,035 | -10.00 | -2.23% |
1 Month | 438.00 | 470.00 | 414.50 | 436.31 | 686,110 | 0.00 | 0.00% |
3 Months | 480.00 | 480.00 | 401.00 | 441.34 | 720,414 | -42.00 | -8.75% |
6 Months | 399.50 | 480.00 | 398.00 | 435.66 | 687,576 | 38.50 | 9.64% |
1 Year | 370.00 | 480.00 | 357.50 | 404.53 | 946,844 | 68.00 | 18.38% |
3 Years | 439.00 | 480.00 | 243.50 | 348.42 | 2,846,750 | -1.00 | -0.23% |
5 Years | 487.50 | 568.00 | 243.50 | 393.76 | 3,794,182 | -49.50 | -10.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions