Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Breedon Group Plc | BREE | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
383.00 | 380.50 | 384.00 | 384.00 |
Industry Sector |
---|
CONSTRUCTION & MATERIALS |
BREE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 377.00 | 388.50 | 366.00 | 377.93 | 919,595 | 5.50 | 1.46% |
1 Month | 371.50 | 408.00 | 364.50 | 380.50 | 2,253,097 | 11.00 | 2.96% |
3 Months | 352.00 | 408.00 | 338.50 | 372.33 | 1,353,484 | 30.50 | 8.66% |
6 Months | 329.50 | 408.00 | 303.50 | 354.21 | 1,298,764 | 53.00 | 16.08% |
1 Year | 367.50 | 408.00 | 303.50 | 349.10 | 3,018,415 | 15.00 | 4.08% |
3 Years | 457.00 | 568.00 | 243.50 | 387.36 | 3,775,941 | -74.50 | -16.30% |
5 Years | 338.00 | 568.00 | 243.50 | 385.05 | 4,825,935 | 44.50 | 13.17% |
BREE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 384.00 | 2.50 | 0.66% | 388.50 | 388.50 | 380.00 | 571,110 |
Mar 26 2024 | 381.50 | 0.50 | 0.13% | 366.00 | 383.00 | 366.00 | 658,985 |
Mar 25 2024 | 381.00 | 12.00 | 3.25% | 368.00 | 381.00 | 368.00 | 1,149,099 |
Mar 22 2024 | 369.00 | -8.00 | -2.12% | 374.00 | 376.50 | 367.50 | 912,131 |
Mar 21 2024 | 377.00 | 3.50 | 0.94% | 377.00 | 380.50 | 373.00 | 1,306,650 |
Mar 20 2024 | 373.50 | 3.00 | 0.81% | 372.00 | 376.00 | 370.50 | 900,315 |
Mar 19 2024 | 370.50 | -4.00 | -1.07% | 372.00 | 373.00 | 365.50 | 2,630,161 |
Mar 18 2024 | 374.50 | 0.00 | 0.00% | 390.00 | 390.00 | 373.50 | 3,811,125 |
Mar 15 2024 | 374.50 | -12.00 | -3.10% | 392.00 | 392.50 | 374.50 | 8,601,779 |
Mar 14 2024 | 386.50 | -4.00 | -1.02% | 390.00 | 396.00 | 386.50 | 2,709,428 |
Mar 13 2024 | 390.50 | 10.50 | 2.76% | 382.50 | 391.00 | 380.00 | 2,987,500 |
Mar 12 2024 | 380.00 | 5.00 | 1.33% | 376.50 | 383.50 | 373.00 | 3,677,598 |
Mar 11 2024 | 375.00 | -20.50 | -5.18% | 381.50 | 395.00 | 373.50 | 2,980,255 |
Mar 08 2024 | 395.50 | -1.00 | -0.25% | 396.00 | 399.50 | 387.50 | 1,589,896 |
Mar 07 2024 | 396.50 | 1.50 | 0.38% | 397.00 | 400.00 | 387.00 | 1,117,396 |
Mar 06 2024 | 395.00 | 15.00 | 3.95% | 393.50 | 408.00 | 390.00 | 4,643,320 |
Mar 05 2024 | 380.00 | 1.00 | 0.26% | 378.50 | 385.50 | 377.00 | 1,333,553 |
Mar 04 2024 | 379.00 | 5.50 | 1.47% | 374.00 | 380.00 | 364.50 | 1,873,787 |
Mar 01 2024 | 373.50 | 4.50 | 1.22% | 366.50 | 373.50 | 366.50 | 880,226 |
Feb 29 2024 | 369.00 | 3.00 | 0.82% | 371.50 | 371.50 | 366.00 | 727,633 |
Feb 28 2024 | 366.00 | -1.50 | -0.41% | 380.00 | 380.00 | 363.00 | 408,850 |