ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BREE.GB Breedon Group plc

387.00
-6.50 (-1.65%)
Jun 14 2024 - Closed
Realtime Data

BREE.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 387.00 -6.50 -1.65% 382.00 403.00 382.00 0.00
Jun 13 2024 393.50 2.00 0.51% 395.50 407.00 393.50 0.00
Jun 12 2024 391.50 6.50 1.69% 386.00 405.00 384.00 0.00
Jun 11 2024 385.00 -2.00 -0.52% 387.00 390.50 385.00 0.00
Jun 10 2024 387.00 0.00 0.00% 387.00 387.00 387.00 0.00
Jun 07 2024 387.00 -3.50 -0.90% 382.00 387.00 374.50 0.00
Jun 06 2024 390.50 6.50 1.69% 384.00 400.00 384.00 0.00
Jun 05 2024 384.00 3.00 0.79% 370.50 389.00 370.50 0.00
Jun 04 2024 381.00 -1.00 -0.26% 380.00 388.00 370.50 0.00
Jun 03 2024 382.00 -5.00 -1.29% 394.50 406.00 382.00 0.00
May 31 2024 387.00 -4.50 -1.15% 382.00 388.00 374.50 0.00
May 30 2024 391.50 -2.00 -0.51% 387.00 391.50 370.50 0.00
May 29 2024 393.50 0.00 0.00% 393.50 393.50 393.50 0.00
May 28 2024 393.50 -2.00 -0.51% 400.00 400.00 393.50 0.00
May 24 2024 395.50 2.00 0.51% 391.50 400.00 391.50 0.00
May 23 2024 393.50 -9.50 -2.36% 396.50 411.50 393.50 0.00
May 22 2024 403.00 4.50 1.13% 395.50 403.00 387.00 0.00
May 21 2024 398.50 -4.50 -1.12% 395.50 405.00 386.00 0.00
May 20 2024 403.00 4.50 1.13% 397.50 403.00 396.50 0.00
May 17 2024 398.50 15.50 4.05% 390.50 398.50 390.50 0.00
May 16 2024 383.00 -18.00 -4.49% 395.50 395.50 383.00 0.00
May 15 2024 401.00 12.00 3.08% 385.00 401.00 378.50 0.00
May 14 2024 389.00 -1.50 -0.38% 370.50 389.00 370.50 0.00
May 13 2024 390.50 -3.00 -0.76% 393.50 393.50 390.50 0.00
May 10 2024 393.50 7.50 1.94% 382.00 393.50 366.00 0.00
May 09 2024 386.00 -4.50 -1.15% 382.00 386.00 361.00 0.00
May 08 2024 390.50 12.00 3.17% 369.00 391.50 360.00 0.00
May 07 2024 378.50 7.00 1.88% 353.50 378.50 353.50 0.00
May 03 2024 371.50 4.50 1.23% 367.00 371.50 360.00 0.00
May 02 2024 367.00 2.00 0.55% 370.50 370.50 362.00 0.00
May 01 2024 365.00 0.00 0.00% 363.00 365.00 349.00 0.00
Apr 30 2024 365.00 -2.00 -0.54% 357.50 367.00 357.50 0.00
Apr 29 2024 367.00 1.00 0.27% 357.50 367.00 357.50 0.00
Apr 26 2024 366.00 7.50 2.09% 357.50 366.00 357.50 0.00
Apr 25 2024 358.50 -8.50 -2.32% 364.00 365.00 357.50 0.00
Apr 24 2024 367.00 -16.00 -4.18% 367.00 374.50 358.50 0.00
Apr 23 2024 383.00 9.50 2.54% 371.50 383.00 365.00 0.00
Apr 22 2024 373.50 2.00 0.54% 380.00 380.00 362.00 0.00
Apr 19 2024 371.50 -4.00 -1.07% 373.50 373.50 371.50 0.00
Apr 18 2024 375.50 4.00 1.08% 375.50 375.50 369.00 0.00
Apr 17 2024 371.50 5.50 1.50% 375.50 375.50 368.00 0.00
Apr 16 2024 366.00 -6.50 -1.74% 368.00 370.50 366.00 0.00
Apr 15 2024 372.50 -1.00 -0.27% 365.00 380.00 365.00 0.00
Apr 12 2024 373.50 3.00 0.81% 387.00 387.00 373.50 0.00
Apr 11 2024 370.50 1.50 0.41% 369.00 386.00 369.00 0.00
Apr 10 2024 369.00 -1.50 -0.40% 366.00 375.50 366.00 0.00
Apr 09 2024 370.50 -8.00 -2.11% 380.00 380.00 370.50 0.00
Apr 08 2024 378.50 -12.00 -3.07% 381.00 390.50 371.50 0.00
Apr 05 2024 390.50 1.50 0.39% 375.50 391.50 371.50 0.00
Apr 04 2024 389.00 7.00 1.83% 377.50 389.00 370.50 0.00
Apr 03 2024 382.00 -4.00 -1.04% 384.00 390.50 370.50 0.00
Apr 02 2024 386.00 -1.00 -0.26% 391.50 400.00 377.50 0.00
Mar 28 2024 387.00 0.00 0.00% 380.00 389.00 380.00 0.00
Mar 27 2024 387.00 6.00 1.57% 390.50 400.00 382.00 0.00
Mar 26 2024 381.00 -6.00 -1.55% 373.50 391.50 366.00 0.00
Mar 25 2024 387.00 9.50 2.52% 368.00 387.00 368.00 0.00
Mar 22 2024 377.50 1.00 0.27% 368.00 393.50 368.00 0.00
Mar 21 2024 376.50 1.00 0.27% 376.50 376.50 371.50 0.00
Mar 20 2024 375.50 3.00 0.81% 370.50 375.50 370.50 0.00
Mar 19 2024 372.50 -4.00 -1.06% 371.50 373.50 358.50 0.00
Mar 18 2024 376.50 13.50 3.72% 400.00 400.00 374.50 0.00

Your Recent History

Delayed Upgrade Clock