Find Your Broker
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
  +0.30p +0.45% 66.30p 66.00p 66.60p 66.30p 65.80p 65.80p 1,176,969 13:33:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 652.4 71.2 4.0 16.7 1,113.31

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 201966-2.60-3.79%65.768.5702,229
21 Jan 201968.6+2.10+3.16%65.568.61,189,805
18 Jan 201966.5+3.20+5.06%63.266.52,087,366
17 Jan 201963.3+0.10+0.16%63.163.71,376,130
16 Jan 201963.2+0.50+0.80%62.763.7697,097
15 Jan 201962.70.000.00%62.263.7722,711
14 Jan 201962.7-0.80-1.26%62.763.71,003,541
11 Jan 201963.5+0.70+1.11%62.663.7439,212
10 Jan 201962.8-0.70-1.10%62.864.51,560,374
09 Jan 201963.5-0.90-1.40%63.564.43,121,761
08 Jan 201964.4+0.40+0.63%64.364.92,271,312
07 Jan 201964-1.50-2.29%6465.71,285,494
04 Jan 201965.5+2.90+4.63%62.365.73,069,581
03 Jan 201962.6+3.10+5.21%58.562.61,216,219
02 Jan 201959.50.000.00%58.559.5357,158
31 Dec 201859.5+0.90+1.54%58.559.5193,621
28 Dec 201858.6+0.40+0.69%58.259.2256,456
27 Dec 201858.2-0.70-1.19%57.7591,042,615
24 Dec 201858.9-0.50-0.84%58.559.5114,086
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 Week62.768.662.765.7472697k2M1M3.65.74%
1 Month58.968.657.763.9370194k3M1M7.412.56%
3 Months69.774.155.363.7640114k4M1M-3.4-4.88%
6 Months81.58255.372.6906114k135M3M-15.2-18.65%
1 Year82.586.655.375.8863114k135M2M-16.2-19.64%
3 Years67.2592.554.62576.0548107k135M2M-0.95-1.41%
5 Years41.2592.534.2563.22931k263M2M25.0560.73%
Your Recent History
LSE
BREE
Breedon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190123 20:55:27