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
  -0.50p -0.56% 88.75p 88.50p 89.00p 89.25p 88.75p 89.25p 341,214 11:39:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 454.7 46.8 2.8 31.4 1,283.80

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 201789.25-0.25-0.28%89.2589.499992318,943
15 Aug 201789.4999920.000.00%89.49999289.499992626,510
14 Aug 201789.4999920.000.00%89.49999289.749992900,822
11 Aug 201789.499992-2.00-2.19%89.49999291.5642,726
10 Aug 201791.5-0.25-0.27%91.591.75199,889
09 Aug 201791.750.000.00%91.7591.752,344,116
08 Aug 201791.750.000.00%91.7591.75284,534
07 Aug 201791.750.000.00%91.591.75521,986
04 Aug 201791.75-0.75-0.81%91.7592.5983,227
03 Aug 201792.5+0.25+0.27%92.2592.566,160,274
02 Aug 201792.25+0.13+0.14%92.12592.25590,863
01 Aug 201792.125+1.25+1.38%91.62592.125660,468
31 Jul 201790.8750.000.00%90.87590.875336,742
28 Jul 201790.875+0.13+0.14%90.7590.875437,370
27 Jul 201790.750.000.00%90.7590.75340,128
26 Jul 201790.75+0.25+0.28%90.50000790.751,924,376
25 Jul 201790.500007+1.25+1.40%89.2590.5000071,109,382
24 Jul 201789.250.000.00%89.2589.25413,162
21 Jul 201789.25+1.00+1.13%88.2589.25717,365
20 Jul 201788.25+0.88+1.00%87.7591.54,196,013
19 Jul 201787.375+0.13+0.14%87.2587.51,235,628
18 Jul 201787.25+0.63+0.72%86.62587.25654,110
17 Jul 201786.625+0.25+0.29%86.37500786.625617,354
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 Week91.7591.7588.7589.6190200k901k538k-3-3.27%
1 Month91.592.587.7592.0199200k66M4M-2.75-3.01%
3 Months84.7592.580.62590.3420066M2M44.72%
6 Months73.37592.573.2584.9417066M2M15.37520.95%
1 Year70.7592.565.87578.8865066M1M1825.44%
3 Years42.7592.540.2560.21360263M2M46107.60%
5 Years20.87592.519.62552.49820263M1M67.875325.15%
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:20170817 13:51:44