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
Buy* 2,181 302.20p SI Trade
 16:37:57 - 09-Oct-26
Buy* 2,181 302.20p SI Trade
Negotiated Trade
 16:37:57 - 09-Oct-26
Buy* 2,181 302.20p SI Trade
Negotiated Trade
 16:36:39 - 09-Oct-26
Buy* 344,818 302.20p Suspected BUY Trade
 16:35:13 - 09-Oct-26
Buy* 496 302.20p Automatic Execution
 16:29:45 - 09-Oct-26
Buy* 471 302.20p Automatic Execution
 16:29:45 - 09-Oct-26
Sell* 214 302.00p Automatic Execution
 16:29:29 - 09-Oct-26
Sell* 300 302.00p Automatic Execution
 16:29:29 - 09-Oct-26
Unknown* 0 302.20p SI Trade
 16:29:18 - 09-Oct-26
Sell* 300 302.00p Automatic Execution
 16:28:47 - 09-Oct-26
Sell* 198 302.20p Automatic Execution
 16:26:52 - 09-Oct-26
Sell* 65 302.20p Automatic Execution
 16:26:52 - 09-Oct-26
Buy* 275 302.30p SI Trade
 16:25:49 - 09-Oct-26
Buy* 340 302.30p SI Trade
 16:25:49 - 09-Oct-26
Buy* 287 302.30p SI Trade
 16:25:49 - 09-Oct-26
Sell* 90 302.20p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 300 302.20p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 96 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 187 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 122 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 247 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 128 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 122 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 14 302.40p Automatic Execution
 16:25:49 - 09-Oct-26
Sell* 14,377 301.866p Ordinary
 16:24:21 - 09-Oct-26
Sell* 90 302.60p SI Trade
 16:21:19 - 09-Oct-26
Sell* 420 302.60p Automatic Execution
 16:21:19 - 09-Oct-26
Buy* 529 302.60p Automatic Execution
 16:20:25 - 09-Oct-26
Buy* 816 302.60p Automatic Execution
 16:20:25 - 09-Oct-26
Sell* 103 302.40p Automatic Execution
 16:17:47 - 09-Oct-26
Sell* 93 302.40p Automatic Execution
 16:17:47 - 09-Oct-26
Buy* 150 302.80p Automatic Execution
 16:15:50 - 09-Oct-26
Buy* 234 302.76p Ordinary
 16:14:56 - 09-Oct-26
Buy* 220 302.80p Automatic Execution
 16:09:56 - 09-Oct-26
Sell* 118 302.60p Automatic Execution
 16:06:23 - 09-Oct-26
Sell* 68 302.60p Automatic Execution
 16:06:23 - 09-Oct-26
Sell* 156 302.80p Automatic Execution
 16:04:58 - 09-Oct-26
Sell* 612 302.80p Automatic Execution
 16:04:58 - 09-Oct-26
Sell* 4 302.80p SI Trade
 16:04:25 - 09-Oct-26
Sell* 375 302.935p Negotiated Trade
 16:03:22 - 09-Oct-26
Buy* 18 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 9 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 307 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 68 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 140 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 130 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 66 302.80p Automatic Execution
 16:02:59 - 09-Oct-26
Buy* 2 302.777p Ordinary
 15:52:44 - 09-Oct-26
Buy* 190 302.60p Automatic Execution
 15:51:32 - 09-Oct-26
Buy* 40 302.60p Automatic Execution
 15:51:32 - 09-Oct-26
Buy* 269 302.60p Automatic Execution
 15:51:32 - 09-Oct-26
Buy* 50 302.60p Automatic Execution
 15:51:32 - 09-Oct-26
Buy* 50 302.40p Automatic Execution
 15:48:27 - 09-Oct-26
Sell* 187 302.40p Automatic Execution
 15:45:35 - 09-Oct-26
Sell* 147 302.40p Automatic Execution
 15:45:35 - 09-Oct-26
Sell* 57 302.40p Automatic Execution
 15:45:35 - 09-Oct-26
Sell* 2,600 302.4404p Ordinary
 15:43:44 - 09-Oct-26
Sell* 92 302.60p SI Trade
 15:43:31 - 09-Oct-26
Sell* 174 302.60p Automatic Execution
 15:43:31 - 09-Oct-26
Sell* 157 302.60p Automatic Execution
 15:43:31 - 09-Oct-26
Buy* 134 302.40p Automatic Execution
 15:42:02 - 09-Oct-26
Buy* 97 302.40p Automatic Execution
 15:42:02 - 09-Oct-26
Buy* 174 302.40p Automatic Execution
 15:42:02 - 09-Oct-26
Buy* 174 302.40p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 60 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 60 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 59 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 61 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 91 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 96 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Sell* 371 302.00p Automatic Execution
 15:42:02 - 09-Oct-26
Buy* 100 302.80p SI Trade
 15:37:55 - 09-Oct-26
Sell* 90 302.20p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 194 302.60p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 1,300 302.60p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 237 302.20p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 62 302.20p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 369 302.20p Automatic Execution
 15:36:32 - 09-Oct-26
Buy* 216 302.20p Automatic Execution
 15:36:32 - 09-Oct-26
Sell* 250 301.80p Automatic Execution
 15:35:55 - 09-Oct-26
Sell* 1,000 301.816p Negotiated Trade
 15:35:54 - 09-Oct-26
Buy* 1,300 302.00p Automatic Execution
 15:35:54 - 09-Oct-26
Sell* 440 302.00p Automatic Execution
 15:35:54 - 09-Oct-26
Sell* 48 302.60p Automatic Execution
 15:35:48 - 09-Oct-26
Sell* 68 302.60p Automatic Execution
 15:35:48 - 09-Oct-26
Sell* 115 302.60p Automatic Execution
 15:35:48 - 09-Oct-26
Sell* 128 302.60p Automatic Execution
 15:35:48 - 09-Oct-26
Sell* 6 302.80p Automatic Execution
 15:35:13 - 09-Oct-26
Sell* 430 302.60p Automatic Execution
 15:18:41 - 09-Oct-26
Sell* 1,000 302.80p Automatic Execution
 15:18:41 - 09-Oct-26
Sell* 273 302.80p Automatic Execution
 15:18:41 - 09-Oct-26
Buy* 42 303.20p Automatic Execution
 15:17:59 - 09-Oct-26
Buy* 273 303.20p Automatic Execution
 15:17:59 - 09-Oct-26
Sell* 482 303.00p Automatic Execution
 15:17:59 - 09-Oct-26
Buy* 326 303.60p SI Trade
 15:17:58 - 09-Oct-26
Buy* 1 303.60p SI Trade
 15:17:58 - 09-Oct-26
Buy* 254 303.60p SI Trade
 15:17:58 - 09-Oct-26
Buy* 184 303.60p SI Trade
 15:17:58 - 09-Oct-26
Sell* 404 303.20p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 6 303.20p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 12 303.40p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 16 303.40p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 6 303.40p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 62 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 542 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 506 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 366 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 57 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 2 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 69 303.60p Automatic Execution
 15:17:58 - 09-Oct-26
Sell* 153 303.80p SI Trade
 15:14:00 - 09-Oct-26
Sell* 42 303.80p Automatic Execution
 15:11:45 - 09-Oct-26
Buy* 313 304.00p Automatic Execution
 15:11:45 - 09-Oct-26
Buy* 87 304.00p Automatic Execution
 15:11:45 - 09-Oct-26
Buy* 291 304.00p Automatic Execution
 15:11:45 - 09-Oct-26
Buy* 367 304.00p Automatic Execution
 15:11:45 - 09-Oct-26
Sell* 1,420 303.80p Automatic Execution
 15:10:00 - 09-Oct-26
Sell* 1,285 303.914p SI Trade
 15:09:06 - 09-Oct-26
Sell* 2,109 303.9524p Ordinary
 15:07:58 - 09-Oct-26
Sell* 367 303.80p Automatic Execution
 15:05:33 - 09-Oct-26
Unknown* 155 304.00p SI Trade
 15:04:40 - 09-Oct-26
Unknown* 294 304.00p SI Trade
 15:03:58 - 09-Oct-26
Unknown* 140 304.00p SI Trade
 15:01:45 - 09-Oct-26
Sell* 13 303.60p Automatic Execution
 14:58:59 - 09-Oct-26
Sell* 205 303.60p SI Trade
 14:58:43 - 09-Oct-26
Sell* 367 303.80p Automatic Execution
 14:54:43 - 09-Oct-26
Sell* 17 303.80p Automatic Execution
 14:54:43 - 09-Oct-26
Sell* 126 303.60p Automatic Execution
 14:49:09 - 09-Oct-26
Sell* 199 304.20p SI Trade
 14:48:08 - 09-Oct-26
Sell* 292 304.20p SI Trade
 14:48:08 - 09-Oct-26
Sell* 95 303.80p Automatic Execution
 14:48:08 - 09-Oct-26
Sell* 154 304.10p SI Trade
 14:47:20 - 09-Oct-26
Sell* 408 304.00p Automatic Execution
 14:43:44 - 09-Oct-26
Buy* 314 304.40p Automatic Execution
 14:43:11 - 09-Oct-26
Buy* 234 304.40p Automatic Execution
 14:43:11 - 09-Oct-26
Buy* 170 304.40p Automatic Execution
 14:43:11 - 09-Oct-26
Buy* 215 304.00p Automatic Execution
 14:43:11 - 09-Oct-26
Sell* 367 303.60p Automatic Execution
 14:43:11 - 09-Oct-26
Buy* 367 304.00p Automatic Execution
 14:42:50 - 09-Oct-26
Sell* 69 304.00p Automatic Execution
 14:42:34 - 09-Oct-26
Sell* 83 304.20p Automatic Execution
 14:42:34 - 09-Oct-26
Sell* 14 304.40p Automatic Execution
 14:42:34 - 09-Oct-26
Sell* 14 304.40p Automatic Execution
 14:42:34 - 09-Oct-26
Sell* 53 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Sell* 85 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Sell* 282 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 241 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 270 304.40p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 398 304.40p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 294 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 294 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 241 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 184 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 104 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Buy* 294 304.20p Automatic Execution
 14:38:27 - 09-Oct-26
Sell* 445 304.20p Automatic Execution
 14:37:57 - 09-Oct-26
Sell* 526 304.40p Automatic Execution
 14:37:57 - 09-Oct-26
Sell* 852 304.60p Automatic Execution
 14:37:56 - 09-Oct-26
Sell* 398 304.60p Automatic Execution
 14:37:56 - 09-Oct-26
Sell* 55 304.60p Automatic Execution
 14:37:56 - 09-Oct-26
Sell* 324 304.60p Automatic Execution
 14:37:56 - 09-Oct-26
Buy* 57 305.00p Automatic Execution
 14:37:03 - 09-Oct-26
Buy* 240 305.00p Automatic Execution
 14:37:03 - 09-Oct-26
Buy* 63 305.00p Automatic Execution
 14:37:03 - 09-Oct-26
Sell* 89 304.60p Automatic Execution
 14:36:08 - 09-Oct-26
Sell* 126 304.60p Automatic Execution
 14:35:07 - 09-Oct-26
Sell* 296 304.80p Automatic Execution
 14:34:19 - 09-Oct-26
Sell* 5 304.80p Automatic Execution
 14:34:19 - 09-Oct-26
Sell* 303 304.80p Automatic Execution
 14:34:19 - 09-Oct-26
Sell* 20 304.80p Automatic Execution
 14:34:19 - 09-Oct-26
Sell* 43 304.80p Automatic Execution
 14:34:13 - 09-Oct-26
Sell* 69 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 262 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 595 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 715 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 83 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 1,300 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Sell* 366 305.20p Automatic Execution
 14:34:03 - 09-Oct-26
Buy* 5,993 305.40p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 287 305.20p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 76 305.20p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 294 305.20p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 294 305.20p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 100 305.20p Automatic Execution
 14:30:31 - 09-Oct-26
Buy* 181 304.80p Automatic Execution
 14:27:27 - 09-Oct-26
Buy* 258 304.80p Automatic Execution
 14:27:27 - 09-Oct-26
Buy* 256 304.80p Automatic Execution
 14:27:27 - 09-Oct-26
Sell* 6 304.60p Automatic Execution
 14:22:31 - 09-Oct-26
Sell* 322 304.80p Automatic Execution
 14:22:31 - 09-Oct-26
Sell* 365 304.80p Automatic Execution
 14:22:31 - 09-Oct-26
Buy* 322 305.00p Automatic Execution
 14:22:13 - 09-Oct-26
Sell* 327 304.80p Automatic Execution
 14:22:13 - 09-Oct-26
Sell* 126 304.80p Automatic Execution
 14:22:13 - 09-Oct-26
Sell* 7 305.40p Automatic Execution
 14:21:28 - 09-Oct-26
Sell* 61 305.60p Automatic Execution
 14:19:31 - 09-Oct-26
Sell* 322 305.73p SI Trade
 14:19:01 - 09-Oct-26
Sell* 32 305.80p Automatic Execution
 14:16:58 - 09-Oct-26
Sell* 85 305.60p Automatic Execution
 14:09:21 - 09-Oct-26
Sell* 506 305.80p Automatic Execution
 14:09:20 - 09-Oct-26
Sell* 351 305.80p Automatic Execution
 14:09:20 - 09-Oct-26
FTSE 100 Latest
Value10,552.05
Change110.45