Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Breedon (BREE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 2,000 346.80p OTC Trade
17:07:48 - 28-Oct-25
Sell* 96,055 346.80p Uncrossing Trade
16:35:15 - 28-Oct-25
Sell* 80 348.80p SI Trade
16:29:52 - 28-Oct-25
Sell* 542 349.00p Automatic Execution
16:29:43 - 28-Oct-25
Buy* 714 349.10p SI Trade
16:29:42 - 28-Oct-25
Sell* 289 349.02p Ordinary
16:28:22 - 28-Oct-25
Sell* 100 349.00p SI Trade
16:28:17 - 28-Oct-25
Buy* 267 349.20p Automatic Execution
16:23:18 - 28-Oct-25
Sell* 88 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 91 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 95 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 3 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 3 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 20 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 1 349.00p Automatic Execution
16:22:57 - 28-Oct-25
Sell* 82 349.00p Automatic Execution
16:21:43 - 28-Oct-25
Sell* 93 349.00p Automatic Execution
16:21:43 - 28-Oct-25
Sell* 95 349.00p Automatic Execution
16:21:43 - 28-Oct-25
Buy* 196 349.20p Automatic Execution
16:20:44 - 28-Oct-25
Buy* 6 349.20p Automatic Execution
16:20:44 - 28-Oct-25
Buy* 193 349.20p Automatic Execution
16:20:29 - 28-Oct-25
Buy* 161 349.20p Automatic Execution
16:20:15 - 28-Oct-25
Buy* 217 349.20p Automatic Execution
16:20:15 - 28-Oct-25
Buy* 6 349.20p Automatic Execution
16:20:15 - 28-Oct-25
Buy* 32 349.40p Automatic Execution
16:15:01 - 28-Oct-25
Buy* 197 349.40p Automatic Execution
16:15:01 - 28-Oct-25
Sell* 192 349.20p Automatic Execution
16:11:41 - 28-Oct-25
Sell* 240 349.20p Automatic Execution
16:11:41 - 28-Oct-25
Buy* 228 349.40p Automatic Execution
16:11:41 - 28-Oct-25
Buy* 600 349.20p Automatic Execution
16:08:34 - 28-Oct-25
Buy* 221 349.20p Automatic Execution
16:08:34 - 28-Oct-25
Buy* 192 349.20p Automatic Execution
16:08:34 - 28-Oct-25
Sell* 32 349.00p Automatic Execution
16:08:34 - 28-Oct-25
Sell* 19 349.00p Automatic Execution
16:08:34 - 28-Oct-25
Sell* 217 349.00p Automatic Execution
16:08:34 - 28-Oct-25
Buy* 600 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 188 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 231 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 425 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 218 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Sell* 100 348.96p Ordinary
16:06:18 - 28-Oct-25
Buy* 10 349.1986p Ordinary
16:02:39 - 28-Oct-25
Sell* 217 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 189 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 3 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Buy* 216 349.20p Automatic Execution
16:01:51 - 28-Oct-25
Buy* 189 349.20p Automatic Execution
16:01:51 - 28-Oct-25
Buy* 3 349.20p Automatic Execution
16:01:51 - 28-Oct-25
Buy* 425 349.20p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 228 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 233 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 76 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 425 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 600 349.20p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 425 349.20p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 216 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 81 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 82 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 87 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 600 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 425 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 40 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 67 349.40p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 113 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 40 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 149 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 411 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 94 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 84 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 90 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 221 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Sell* 425 349.60p Automatic Execution
16:01:33 - 28-Oct-25
Buy* 201 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Buy* 425 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 187 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 178 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 90 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 79 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 95 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 425 349.60p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 91 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 95 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 217 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 87 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 32 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 31 349.80p Automatic Execution
16:00:10 - 28-Oct-25
Sell* 41 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 81 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 90 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 100 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 425 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 201 350.00p Automatic Execution
15:59:32 - 28-Oct-25
Sell* 216 350.20p Automatic Execution
15:58:30 - 28-Oct-25
Sell* 5 350.20p Automatic Execution
15:58:30 - 28-Oct-25
Sell* 9 350.20p Automatic Execution
15:58:30 - 28-Oct-25
Unknown* 2 350.20p SI Trade
15:57:27 - 28-Oct-25
Buy* 191 350.40p Automatic Execution
15:55:23 - 28-Oct-25
Sell* 216 349.80p Automatic Execution
15:51:01 - 28-Oct-25
Sell* 425 349.80p Automatic Execution
15:51:01 - 28-Oct-25
Buy* 212 350.00p Automatic Execution
15:51:01 - 28-Oct-25
Buy* 425 350.00p Automatic Execution
15:51:01 - 28-Oct-25
Buy* 425 349.80p Automatic Execution
15:50:43 - 28-Oct-25
Buy* 432 349.80p Automatic Execution
15:50:43 - 28-Oct-25
Buy* 272 349.80p Automatic Execution
15:50:43 - 28-Oct-25
Buy* 212 349.80p Automatic Execution
15:50:43 - 28-Oct-25
Sell* 102 349.60p Automatic Execution
15:48:42 - 28-Oct-25
Sell* 73 349.60p Automatic Execution
15:48:42 - 28-Oct-25
Sell* 425 349.60p Automatic Execution
15:47:46 - 28-Oct-25
Sell* 124 349.60p Automatic Execution
15:43:02 - 28-Oct-25
Sell* 287 349.60p Automatic Execution
15:43:02 - 28-Oct-25
Sell* 425 349.60p Automatic Execution
15:43:02 - 28-Oct-25
Sell* 77 349.80p Automatic Execution
15:39:58 - 28-Oct-25
Sell* 376 349.80p Automatic Execution
15:39:58 - 28-Oct-25
Sell* 425 349.80p Automatic Execution
15:39:58 - 28-Oct-25
Sell* 481 349.96p Ordinary
15:38:23 - 28-Oct-25
Sell* 500 349.96p Ordinary
15:38:19 - 28-Oct-25
Sell* 206 349.80p Automatic Execution
15:35:29 - 28-Oct-25
Sell* 95 349.80p Automatic Execution
15:35:26 - 28-Oct-25
Sell* 116 349.80p Automatic Execution
15:35:26 - 28-Oct-25
Sell* 255 349.80p Automatic Execution
15:35:26 - 28-Oct-25
Sell* 643 349.96p Ordinary
15:34:37 - 28-Oct-25
Buy* 416 350.20p Automatic Execution
15:33:54 - 28-Oct-25
Buy* 542 350.00p Automatic Execution
15:33:49 - 28-Oct-25
Buy* 224 350.00p Automatic Execution
15:33:49 - 28-Oct-25
Buy* 210 349.40p Automatic Execution
15:30:08 - 28-Oct-25
Buy* 276 349.40p Automatic Execution
15:30:08 - 28-Oct-25
Sell* 16 349.04153p SI Trade
Suspected SELL Trade
15:30:00 - 28-Oct-25
Buy* 425 349.00p Automatic Execution
15:27:42 - 28-Oct-25
Buy* 229 349.00p Automatic Execution
15:27:42 - 28-Oct-25
Buy* 115 349.00p Automatic Execution
15:27:42 - 28-Oct-25
Sell* 424 348.80p Automatic Execution
15:27:42 - 28-Oct-25
Sell* 91 348.80p Automatic Execution
15:27:42 - 28-Oct-25
Sell* 84 348.80p Automatic Execution
15:27:42 - 28-Oct-25
Sell* 89 348.80p Automatic Execution
15:27:42 - 28-Oct-25
Sell* 56 349.00p Automatic Execution
15:27:09 - 28-Oct-25
Sell* 100 349.00p Automatic Execution
15:27:09 - 28-Oct-25
Buy* 216 349.00p Automatic Execution
15:27:06 - 28-Oct-25
Buy* 1,100 349.00p Automatic Execution
15:27:06 - 28-Oct-25
Sell* 160 349.00p Automatic Execution
15:27:06 - 28-Oct-25
Buy* 216 348.80p Automatic Execution
15:20:08 - 28-Oct-25
Buy* 240 348.80p Automatic Execution
15:20:08 - 28-Oct-25
Sell* 61 348.60p Automatic Execution
15:19:57 - 28-Oct-25
Sell* 111 348.60p Automatic Execution
15:19:57 - 28-Oct-25
Sell* 347 348.56p Ordinary
15:18:38 - 28-Oct-25
Sell* 3,223 348.488p Ordinary
15:17:06 - 28-Oct-25
Sell* 203 348.494p Ordinary
15:15:12 - 28-Oct-25
Buy* 212 348.40p Automatic Execution
15:13:33 - 28-Oct-25
Buy* 61 348.40p Automatic Execution
15:13:33 - 28-Oct-25
Sell* 199 348.20p Automatic Execution
15:13:33 - 28-Oct-25
Sell* 284 348.20p Automatic Execution
15:13:33 - 28-Oct-25
Sell* 83 348.20p Automatic Execution
15:13:33 - 28-Oct-25
Sell* 333 348.20p Automatic Execution
15:13:33 - 28-Oct-25
Buy* 3,624 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Buy* 1,100 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 202 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 81 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 78 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 76 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 212 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 262 348.20p Automatic Execution
15:12:04 - 28-Oct-25
Sell* 240 348.60p Automatic Execution
15:11:34 - 28-Oct-25
Sell* 3,185 348.688p Ordinary
15:11:33 - 28-Oct-25
Buy* 248 348.40p Automatic Execution
15:06:44 - 28-Oct-25
Buy* 249 348.40p Automatic Execution
15:06:44 - 28-Oct-25
Buy* 333 348.40p Automatic Execution
15:06:44 - 28-Oct-25
Sell* 240 348.60p Automatic Execution
15:01:22 - 28-Oct-25
Sell* 264 348.80p Automatic Execution
15:01:22 - 28-Oct-25
Sell* 196 348.80p Automatic Execution
15:01:22 - 28-Oct-25
Sell* 12 349.00p Automatic Execution
15:01:22 - 28-Oct-25
Sell* 432 349.00p Automatic Execution
15:01:22 - 28-Oct-25
Sell* 220 349.099p Ordinary
15:00:53 - 28-Oct-25
Buy* 236 349.20p Automatic Execution
15:00:31 - 28-Oct-25
Buy* 334 349.20p Automatic Execution
15:00:31 - 28-Oct-25
Buy* 234 349.20p Automatic Execution
15:00:25 - 28-Oct-25
Buy* 334 349.20p Automatic Execution
15:00:25 - 28-Oct-25
Buy* 212 349.00p Automatic Execution
15:00:25 - 28-Oct-25
Buy* 334 349.00p Automatic Execution
15:00:25 - 28-Oct-25
Sell* 30 349.00p Automatic Execution
14:59:59 - 28-Oct-25
Sell* 181 349.00p Automatic Execution
14:59:59 - 28-Oct-25
Buy* 334 349.20p Automatic Execution
14:58:04 - 28-Oct-25
Buy* 334 349.20p Automatic Execution
14:57:19 - 28-Oct-25
Buy* 205 349.20p Automatic Execution
14:57:19 - 28-Oct-25
Sell* 294 349.20p Automatic Execution
14:56:47 - 28-Oct-25
Sell* 10 349.20p Automatic Execution
14:56:47 - 28-Oct-25
Sell* 74 349.40p Automatic Execution
14:55:24 - 28-Oct-25
Sell* 89 349.40p Automatic Execution
14:55:24 - 28-Oct-25
Sell* 74 349.40p Automatic Execution
14:55:24 - 28-Oct-25
Sell* 225 349.40p Automatic Execution
14:55:24 - 28-Oct-25
Sell* 29 349.60p Automatic Execution
14:55:24 - 28-Oct-25
Sell* 186 349.80p Automatic Execution
14:53:04 - 28-Oct-25
Sell* 224 349.80p Automatic Execution
14:53:04 - 28-Oct-25
Sell* 95 349.80p Automatic Execution
14:53:04 - 28-Oct-25
Buy* 205 349.80p Automatic Execution
14:53:00 - 28-Oct-25
Buy* 224 349.80p Automatic Execution
14:53:00 - 28-Oct-25
Buy* 119 349.80p Automatic Execution
14:53:00 - 28-Oct-25
Buy* 423 349.80p Automatic Execution
14:53:00 - 28-Oct-25
Sell* 78 349.60p Automatic Execution
14:53:00 - 28-Oct-25
Sell* 224 349.60p Automatic Execution
14:53:00 - 28-Oct-25
Sell* 83 349.60p Automatic Execution
14:53:00 - 28-Oct-25
Sell* 78 349.60p Automatic Execution
14:53:00 - 28-Oct-25
FTSE 100 Latest
Value9,696.74
Change42.92