Close
Company Search
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
Sell* 120,939 322.60p Uncrossing Trade
 16:35:17 - 06-Jan-26
Buy* 16 323.80p Automatic Execution
 16:29:30 - 06-Jan-26
Sell* 9 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 27 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 3 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 24 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 15 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 2 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 14 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 11 323.60p Automatic Execution
 16:28:56 - 06-Jan-26
Sell* 105 323.80p Automatic Execution
 16:27:39 - 06-Jan-26
Sell* 73 323.80p Automatic Execution
 16:27:39 - 06-Jan-26
Sell* 535 323.80p Automatic Execution
 16:27:39 - 06-Jan-26
Sell* 90 323.80p Automatic Execution
 16:27:39 - 06-Jan-26
Sell* 229 323.80p Automatic Execution
 16:27:39 - 06-Jan-26
Buy* 246 324.00p Automatic Execution
 16:25:36 - 06-Jan-26
Buy* 2 324.20p SI Trade
 16:24:26 - 06-Jan-26
Sell* 170 324.00p Automatic Execution
 16:20:56 - 06-Jan-26
Sell* 19 324.00p Automatic Execution
 16:20:56 - 06-Jan-26
Buy* 61 324.20p Automatic Execution
 16:20:49 - 06-Jan-26
Buy* 352 324.20p Automatic Execution
 16:20:15 - 06-Jan-26
Buy* 229 324.00p Automatic Execution
 16:20:05 - 06-Jan-26
Buy* 234 324.00p Automatic Execution
 16:20:05 - 06-Jan-26
Buy* 74 324.00p Automatic Execution
 16:20:05 - 06-Jan-26
Buy* 336 324.00p Automatic Execution
 16:20:05 - 06-Jan-26
Sell* 74 323.80p Automatic Execution
 16:20:00 - 06-Jan-26
Sell* 336 323.80p Automatic Execution
 16:20:00 - 06-Jan-26
Buy* 234 324.00p Automatic Execution
 16:20:00 - 06-Jan-26
Buy* 483 324.00p Automatic Execution
 16:20:00 - 06-Jan-26
Buy* 46 323.8147p Ordinary
 16:18:26 - 06-Jan-26
Sell* 108 323.60p Automatic Execution
 16:18:02 - 06-Jan-26
Sell* 21 323.80p Automatic Execution
 16:18:00 - 06-Jan-26
Sell* 632 323.80p Automatic Execution
 16:18:00 - 06-Jan-26
Sell* 426 323.80p Automatic Execution
 16:18:00 - 06-Jan-26
Sell* 280 324.00p Automatic Execution
 16:15:50 - 06-Jan-26
Buy* 7 324.00p SI Trade
 16:06:11 - 06-Jan-26
Unknown* 0 324.00p SI Trade
 16:06:11 - 06-Jan-26
Sell* 234 323.60p Automatic Execution
 16:05:30 - 06-Jan-26
Sell* 10 323.60p Automatic Execution
 16:05:30 - 06-Jan-26
Sell* 234 324.00p Automatic Execution
 16:03:52 - 06-Jan-26
Sell* 690 324.00p Automatic Execution
 16:03:52 - 06-Jan-26
Sell* 510 324.00p Automatic Execution
 16:03:52 - 06-Jan-26
Buy* 829 324.00p Automatic Execution
 16:03:52 - 06-Jan-26
Buy* 471 323.80p Automatic Execution
 16:02:00 - 06-Jan-26
Buy* 17 324.20p SI Trade
 16:00:28 - 06-Jan-26
Sell* 229 323.60p Automatic Execution
 16:00:28 - 06-Jan-26
Sell* 632 323.60p Automatic Execution
 16:00:28 - 06-Jan-26
Sell* 267 323.80p Automatic Execution
 16:00:28 - 06-Jan-26
Sell* 459 323.80p Automatic Execution
 16:00:28 - 06-Jan-26
Sell* 61 324.00p Automatic Execution
 15:57:29 - 06-Jan-26
Sell* 268 324.20p Automatic Execution
 15:57:29 - 06-Jan-26
Sell* 117 324.20p Automatic Execution
 15:57:29 - 06-Jan-26
Sell* 11 324.20p Automatic Execution
 15:57:29 - 06-Jan-26
Sell* 22 324.40p Automatic Execution
 15:55:21 - 06-Jan-26
Sell* 245 324.40p Automatic Execution
 15:55:21 - 06-Jan-26
Sell* 61 324.40p Automatic Execution
 15:55:21 - 06-Jan-26
Sell* 1 324.47p Ordinary
 15:55:18 - 06-Jan-26
Buy* 34 324.60p Automatic Execution
 15:55:14 - 06-Jan-26
Buy* 400 324.5328p Ordinary
 15:54:05 - 06-Jan-26
Sell* 255 324.40p Automatic Execution
 15:53:50 - 06-Jan-26
Sell* 9 324.40p Automatic Execution
 15:53:50 - 06-Jan-26
Sell* 382 324.40p Automatic Execution
 15:53:50 - 06-Jan-26
Sell* 229 324.40p Automatic Execution
 15:53:50 - 06-Jan-26
Buy* 283 324.80p Automatic Execution
 15:51:50 - 06-Jan-26
Buy* 629 324.40p Automatic Execution
 15:51:32 - 06-Jan-26
Buy* 449 324.40p Automatic Execution
 15:51:32 - 06-Jan-26
Buy* 605 324.40p Automatic Execution
 15:51:32 - 06-Jan-26
Buy* 500 324.34p Ordinary
 15:51:13 - 06-Jan-26
Buy* 432 324.00p Automatic Execution
 15:49:56 - 06-Jan-26
Buy* 228 323.80p Automatic Execution
 15:49:56 - 06-Jan-26
Buy* 440 323.80p Automatic Execution
 15:49:56 - 06-Jan-26
Sell* 11 323.60p Automatic Execution
 15:49:54 - 06-Jan-26
Sell* 861 323.60p Automatic Execution
 15:49:54 - 06-Jan-26
Sell* 16 323.60p Automatic Execution
 15:49:54 - 06-Jan-26
Sell* 69 323.60p Automatic Execution
 15:49:54 - 06-Jan-26
Buy* 15 324.149p Ordinary
 15:42:54 - 06-Jan-26
Buy* 229 324.00p Automatic Execution
 15:41:19 - 06-Jan-26
Buy* 234 324.00p Automatic Execution
 15:41:19 - 06-Jan-26
Buy* 632 324.00p Automatic Execution
 15:41:19 - 06-Jan-26
Sell* 6 323.80p Automatic Execution
 15:40:48 - 06-Jan-26
Sell* 172 323.80p Automatic Execution
 15:39:31 - 06-Jan-26
Sell* 281 323.80p Automatic Execution
 15:39:31 - 06-Jan-26
Sell* 79 323.80p Automatic Execution
 15:39:31 - 06-Jan-26
Sell* 7 324.00p Automatic Execution
 15:39:31 - 06-Jan-26
Sell* 149 323.968p Ordinary
 15:34:27 - 06-Jan-26
Buy* 379 324.20p Automatic Execution
 15:34:01 - 06-Jan-26
Sell* 632 324.00p Automatic Execution
 15:34:01 - 06-Jan-26
Buy* 83 324.20p Automatic Execution
 15:34:01 - 06-Jan-26
Buy* 1 324.20p Automatic Execution
 15:34:01 - 06-Jan-26
Buy* 231 324.20p Automatic Execution
 15:34:01 - 06-Jan-26
Buy* 514 324.20p Automatic Execution
 15:34:01 - 06-Jan-26
Buy* 514 324.00p Automatic Execution
 15:31:39 - 06-Jan-26
Buy* 28 323.80p Automatic Execution
 15:31:39 - 06-Jan-26
Buy* 270 323.80p Automatic Execution
 15:31:39 - 06-Jan-26
Buy* 514 323.80p Automatic Execution
 15:31:39 - 06-Jan-26
Buy* 678 323.60p Automatic Execution
 15:31:29 - 06-Jan-26
Buy* 95 323.40p Automatic Execution
 15:31:29 - 06-Jan-26
Buy* 418 323.40p Automatic Execution
 15:31:29 - 06-Jan-26
Sell* 166 323.20p Automatic Execution
 15:29:22 - 06-Jan-26
Sell* 148 323.20p Automatic Execution
 15:29:22 - 06-Jan-26
Sell* 514 323.60p Automatic Execution
 15:24:42 - 06-Jan-26
Sell* 111 323.60p Automatic Execution
 15:24:42 - 06-Jan-26
Sell* 413 323.60p Automatic Execution
 15:24:42 - 06-Jan-26
Buy* 228 324.00p Automatic Execution
 15:21:29 - 06-Jan-26
Buy* 514 324.00p Automatic Execution
 15:21:29 - 06-Jan-26
Buy* 514 324.00p Automatic Execution
 15:20:53 - 06-Jan-26
Sell* 2 323.80p Automatic Execution
 15:20:14 - 06-Jan-26
Sell* 9 323.80p Automatic Execution
 15:20:14 - 06-Jan-26
Sell* 30 323.80p Automatic Execution
 15:20:14 - 06-Jan-26
Sell* 224 323.80p Automatic Execution
 15:20:14 - 06-Jan-26
Sell* 228 323.80p Automatic Execution
 15:20:14 - 06-Jan-26
Buy* 428 324.00p Automatic Execution
 15:16:19 - 06-Jan-26
Sell* 1,304 324.00p Automatic Execution
 15:16:16 - 06-Jan-26
Sell* 282 324.20p Automatic Execution
 15:16:16 - 06-Jan-26
Sell* 106 324.20p Automatic Execution
 15:16:16 - 06-Jan-26
Sell* 78 324.40p Automatic Execution
 15:16:11 - 06-Jan-26
Sell* 270 324.40p Automatic Execution
 15:16:11 - 06-Jan-26
Sell* 418 324.40p Automatic Execution
 15:16:11 - 06-Jan-26
Buy* 6 324.469p Ordinary
 15:12:32 - 06-Jan-26
Buy* 3 324.60p SI Trade
 15:07:56 - 06-Jan-26
Sell* 514 324.60p Automatic Execution
 15:05:20 - 06-Jan-26
Sell* 228 324.80p Automatic Execution
 15:03:54 - 06-Jan-26
Sell* 2 324.80p Automatic Execution
 15:03:54 - 06-Jan-26
Sell* 19 325.00p Automatic Execution
 15:02:33 - 06-Jan-26
Buy* 228 325.00p Automatic Execution
 15:02:25 - 06-Jan-26
Buy* 228 325.00p Automatic Execution
 15:02:25 - 06-Jan-26
Buy* 419 325.00p Automatic Execution
 15:02:25 - 06-Jan-26
Buy* 85 324.60p Automatic Execution
 15:02:24 - 06-Jan-26
Buy* 32 324.60p Automatic Execution
 15:02:24 - 06-Jan-26
Buy* 221 324.60p Automatic Execution
 15:02:24 - 06-Jan-26
Buy* 253 324.60p Automatic Execution
 15:02:24 - 06-Jan-26
Sell* 50 324.40p Automatic Execution
 15:01:36 - 06-Jan-26
Sell* 340 324.40p Automatic Execution
 15:01:36 - 06-Jan-26
Sell* 1,868 324.544p Ordinary
 14:59:49 - 06-Jan-26
Sell* 228 324.60p Automatic Execution
 14:55:06 - 06-Jan-26
Sell* 253 324.60p Automatic Execution
 14:55:06 - 06-Jan-26
Sell* 418 324.60p Automatic Execution
 14:55:06 - 06-Jan-26
Buy* 300 324.80p Automatic Execution
 14:55:06 - 06-Jan-26
Buy* 223 324.80p Automatic Execution
 14:55:06 - 06-Jan-26
Buy* 228 324.60p Automatic Execution
 14:54:25 - 06-Jan-26
Buy* 400 324.60p Automatic Execution
 14:54:25 - 06-Jan-26
Sell* 83 324.40p Automatic Execution
 14:54:00 - 06-Jan-26
Sell* 61 324.40p Automatic Execution
 14:54:00 - 06-Jan-26
Sell* 2,550 324.652p Ordinary
 14:53:05 - 06-Jan-26
Buy* 9 324.80p SI Trade
 14:46:09 - 06-Jan-26
Sell* 217 324.60p Automatic Execution
 14:46:09 - 06-Jan-26
Buy* 3 325.00p SI Trade
 14:42:55 - 06-Jan-26
Sell* 577 324.80p Automatic Execution
 14:42:51 - 06-Jan-26
Sell* 514 324.80p Automatic Execution
 14:42:51 - 06-Jan-26
Buy* 210 325.40p Automatic Execution
 14:41:21 - 06-Jan-26
Buy* 38 325.20p Automatic Execution
 14:41:21 - 06-Jan-26
Buy* 489 325.20p Automatic Execution
 14:41:18 - 06-Jan-26
Sell* 196 324.80p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 69 324.80p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 190 324.80p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 311 324.80p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 14 324.80p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 2 325.00p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 8 325.00p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 590 325.00p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 270 325.00p Automatic Execution
 14:39:19 - 06-Jan-26
Sell* 62 325.00p Automatic Execution
 14:39:19 - 06-Jan-26
Buy* 33 325.20p Automatic Execution
 14:33:38 - 06-Jan-26
Sell* 427 325.00p Automatic Execution
 14:33:38 - 06-Jan-26
Sell* 86 325.20p Automatic Execution
 14:33:38 - 06-Jan-26
Sell* 2 325.20p Automatic Execution
 14:33:36 - 06-Jan-26
Sell* 3 325.20p Automatic Execution
 14:33:36 - 06-Jan-26
Sell* 30 325.20p Automatic Execution
 14:33:36 - 06-Jan-26
Sell* 83 325.40p Automatic Execution
 14:33:08 - 06-Jan-26
Sell* 576 325.40p Automatic Execution
 14:33:08 - 06-Jan-26
Sell* 228 325.40p Automatic Execution
 14:33:08 - 06-Jan-26
Sell* 444 325.40p Automatic Execution
 14:33:08 - 06-Jan-26
Buy* 326 325.40p Automatic Execution
 14:32:31 - 06-Jan-26
Buy* 343 325.60p Automatic Execution
 14:32:31 - 06-Jan-26
Buy* 86 325.40p Automatic Execution
 14:32:31 - 06-Jan-26
Buy* 246 325.40p Automatic Execution
 14:32:31 - 06-Jan-26
Buy* 418 325.40p Automatic Execution
 14:32:31 - 06-Jan-26
Buy* 6 325.20p SI Trade
 14:31:18 - 06-Jan-26
Sell* 246 325.00p Automatic Execution
 14:30:07 - 06-Jan-26
Sell* 228 325.20p Automatic Execution
 14:30:06 - 06-Jan-26
Sell* 455 325.20p Automatic Execution
 14:30:06 - 06-Jan-26
Buy* 418 325.00p Automatic Execution
 14:25:54 - 06-Jan-26
Sell* 136 324.60p Automatic Execution
 14:25:50 - 06-Jan-26
Sell* 411 324.80p Automatic Execution
 14:25:50 - 06-Jan-26
Buy* 488 325.00p Automatic Execution
 14:25:14 - 06-Jan-26
Buy* 228 324.80p Automatic Execution
 14:25:14 - 06-Jan-26
Buy* 483 324.80p Automatic Execution
 14:25:14 - 06-Jan-26
Sell* 258 324.60p Automatic Execution
 14:23:46 - 06-Jan-26
Sell* 228 324.40p Automatic Execution
 14:23:45 - 06-Jan-26
Sell* 160 324.60p Automatic Execution
 14:23:45 - 06-Jan-26
Sell* 227 324.60p Automatic Execution
 14:23:45 - 06-Jan-26
Buy* 161 324.80p Automatic Execution
 14:23:23 - 06-Jan-26
Buy* 746 324.80p Automatic Execution
 14:23:23 - 06-Jan-26
Buy* 1,500 324.7365p Ordinary
 14:22:48 - 06-Jan-26
Sell* 228 324.40p Automatic Execution
 14:06:46 - 06-Jan-26
Sell* 19 324.40p Automatic Execution
 14:06:46 - 06-Jan-26
Buy* 228 324.60p Automatic Execution
 14:06:46 - 06-Jan-26
Buy* 279 324.60p Automatic Execution
 14:06:46 - 06-Jan-26
Sell* 591 324.40p Automatic Execution
 14:04:34 - 06-Jan-26
Buy* 86 324.60p Automatic Execution
 14:01:37 - 06-Jan-26
FTSE 100 Latest
Value10,122.73
Change118.16