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
  -0.90p -1.13% 78.80p 78.60p 79.00p 79.70p 78.80p 79.70p 389,012 16:27:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 652.4 71.2 4.0 19.8 1,322.88

Breedon (BREE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 201878.8-0.90-1.13%78.879.7389,012
14 Aug 201879.7-0.80-0.99%79.781425,488
13 Aug 201880.5-0.10-0.12%80.4811,044,949
10 Aug 201880.6+0.20+0.25%80.381250,484
09 Aug 201880.4-1.60-1.95%80.481.2249,771
08 Aug 201882+0.50+0.61%80.882270,276
07 Aug 201881.50.000.00%8181.5627,751
06 Aug 201881.5-0.20-0.24%8181.72,819,571
03 Aug 201881.7-0.10-0.12%8181.735,835,028
02 Aug 201881.8+0.30+0.37%81.481.82,041,027
01 Aug 201881.5+0.10+0.12%81.481.85,207,240
31 Jul 201881.4+0.20+0.25%81.181.8555,533
30 Jul 201881.20.000.00%81.181.86,125,980
27 Jul 201881.2-0.10-0.12%81.281.8173,529
26 Jul 201881.3+0.10+0.12%81.381.8213,068
25 Jul 201881.2-0.30-0.37%8181.8187,924
24 Jul 201881.50.000.00%81.481.81,057,210
23 Jul 201881.5+0.10+0.12%81.481.8262,342
20 Jul 201881.4-0.20-0.25%81.481.8822,492
19 Jul 201881.6+0.70+0.87%80.581.63,875,009
18 Jul 201880.9+0.20+0.25%80.581.5671,382
17 Jul 201880.7-0.90-1.10%80.582681,173
16 Jul 201881.6-0.40-0.49%81.582751,478
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 Week81.58278.880.5290250k1M448k-2.7-3.31%
1 Month80.78278.881.5552174k36M3M-1.9-2.35%
3 Months84.58578.882.1892174k36M2M-5.7-6.75%
6 Months7786.67581.8730153k36M2M1.82.34%
1 Year89.590.57582.8953123k36M1M-10.7-11.96%
3 Years52.2592.549.575.077758k66M1M26.5550.81%
5 Years29.7592.528.7559.93111k263M2M49.05164.87%
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:31 V: D:20180816 04:45:50