Breedon Group Share Price (BREE) - Buy BREE Shares

View your Watch List Add BREE to your Watch List
Time period:    Moving average:     Compare to: 
Breedon Group (BREE) share price history chart
Current Price:  
81.80p
on 19-01-2018 at 17:15:59
Change:   0.10p rise 0.12 %
Buy:   83.00p
Sell:   80.00p
   
Breedon Group (BREE, BREE.L, LON:BREE) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 50,000 at 81.96p Days Range: 81.00 - 82.60p
Day's Volume: 551,750 52wk Range: 73.38 - 92.50p
Last Close: 81.80p Market Capitalisation:* £ 1.18 bn
Open: 81.70p VWAP: 81.60p
ISIN: JE00B2419D89 Shares in Issue: 1.45 bn
Sector:  Construction & Materials    Listed in:  UK Alternative 100UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5000081.96p73603701382330788816:18:09 - 19/01
Sell23181.16p516785763321457616:15:03 - 19/01
Buy142981.96p59677575565660990416:01:07 - 19/01
Buy1600081.96p75797426124634532815:52:56 - 19/01
Sell25081.00p87119887576139377615:47:32 - 19/01
Sell117781.16p14422824152165592015:15:24 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 81.70 82.60 81.00 81.80 551,750
18 Jan 2018 (Thu) 80.80 82.15 80.72 81.70 455,921
17 Jan 2018 (Wed) 80.40 81.00 79.80 80.80 595,179
16 Jan 2018 (Tue) 81.60 81.64 78.00 80.40 3,300,902
15 Jan 2018 (Mon) 83.50 83.50 81.20 81.60 907,863
12 Jan 2018 (Fri) 83.70 84.00 83.00 83.50 473,144
11 Jan 2018 (Thu) 83.60 84.00 83.20 83.70 1,406,034
10 Jan 2018 (Wed) 83.30 83.75 83.00 83.60 809,773
9 Jan 2018 (Tue) 84.70 84.88 83.00 83.30 409,561
8 Jan 2018 (Mon) 85.80 85.89 84.40 84.70 654,758
5 Jan 2018 (Fri) 86.50 86.50 85.40 85.80 596,149
4 Jan 2018 (Thu) 86.50 86.70 86.00 86.50 193,612
3 Jan 2018 (Wed) 86.50 86.98 86.00 86.50 938,850
2 Jan 2018 (Tue) 86.00 86.50 85.00 86.50 317,217
1 Jan 2018 (Mon) 86.25 86.25 86.00 86.25 97,734
29 Dec 2017 (Fri) 86.25 86.25 86.00 86.25 97,734
28 Dec 2017 (Thu) 86.25 86.50 86.00 86.25 133,557
27 Dec 2017 (Wed) 86.25 86.50 86.00 86.25 60,329
26 Dec 2017 (Tue) 86.25 86.50 86.00 86.25 83,885
25 Dec 2017 (Mon) 86.25 86.50 86.00 86.25 83,885
22 Dec 2017 (Fri) 86.25 86.50 86.00 86.25 83,885
21 Dec 2017 (Thu) 85.50 86.50 85.18 86.25 276,933
20 Dec 2017 (Wed) 85.25 86.00 85.00 85.50 312,708

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL