Breaking News

Breedon Group PLC (BREE)

London

Add to/Remove from a Portfolio Add to Watchlist

57.70 -0.80 -1.37%

05/07 - Closed. Currency in GBP ( Disclaimer )

Volume: 6,149,528
Bid/Ask: 0.00 / 0.00
Day's Range: 56.70 - 60.00

Type: Equity

Market: United Kingdom

ISIN: JE00B2419D89

SEDOL: B2419D8

Overview
Profile
Historical Data

BREE Historical Data

Assess BREE share price history. View the open price, closing price, historical highs, lows, changes and % change of the Breedon Group stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 05, 2022	57.70	59.00	60.00	56.70	6.15M	-1.37%
Jul 04, 2022	58.50	58.00	60.00	57.90	12.14M	1.04%
Jul 01, 2022	57.90	56.70	58.80	56.70	13.28M	1.76%
Jun 30, 2022	56.90	61.29	61.29	56.50	3.21M	-5.95%
Jun 29, 2022	60.50	61.10	61.31	60.30	10.33M	-0.82%
Jun 28, 2022	61.00	62.00	62.50	60.54	11.62M	0.49%
Jun 27, 2022	60.70	61.50	62.20	60.60	14.52M	-0.49%
Jun 24, 2022	61.00	61.50	62.08	60.30	8.57M	0.83%
Jun 23, 2022	60.50	60.36	61.30	59.70	20.30M	0.33%
Jun 22, 2022	60.30	61.30	63.44	59.70	2.05M	-1.95%
Jun 21, 2022	61.50	62.50	63.70	61.50	1.52M	-0.81%
Jun 20, 2022	62.00	64.50	65.70	61.40	1.71M	-5.20%
Jun 17, 2022	65.40	66.10	66.70	64.80	4.09M	-0.30%
Jun 16, 2022	65.60	70.70	70.70	65.60	1.95M	-3.53%
Jun 15, 2022	68.00	68.50	69.10	67.70	1.27M	1.19%
Jun 14, 2022	67.20	67.90	69.00	67.20	2.44M	-1.75%
Jun 13, 2022	68.40	69.80	69.80	67.10	2.88M	-1.16%
Jun 10, 2022	69.20	71.27	71.27	68.80	3.03M	-2.54%
Jun 09, 2022	71.00	71.30	71.60	70.90	2.03M	-0.70%
Jun 08, 2022	71.50	70.10	72.10	70.10	1.31M	0.00%
Jun 07, 2022	71.50	72.79	72.90	71.50	8.64M	-0.83%
Jun 06, 2022	72.10	72.00	73.10	70.60	1.88M	0.84%

Highest: 73.10

Lowest: 56.50

Difference: 16.60

Average: 64.02

Change %: -19.30

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

BREE Comments

Write your thoughts about Breedon Group PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Steve Hackett May 31, 2022 14:47

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

With the boom in building and infustructure this should a rise in profits

0 0

Report

Stu Brown Jul 31, 2017 21:59

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

fantastic returns from this share. Seems to be a well managed company making good acquisitions.

5 1

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="201625254">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="201625254" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="201625254">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="201625254">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,025.47	-207.18	-2.86%
DAX	12,401.20	-372.18	-2.91%
Euro Stoxx 50	3,359.83	-92.59	-2.68%
US 30	31,023.5	+55.7	+0.18%
US 500	3,842.1	+10.7	+0.28%
Nikkei 225	26,264.00	-159.47	-0.60%
GBP Index	73.38	+0.03	+0.04%

Brent Oil	104.87	+2.00	+1.94%
Crude Oil WTI	101.34	+1.84	+1.85%
Gold	1,770.60	+6.70	+0.38%
Silver	19.220	+0.099	+0.52%
Copper	3.4490	+0.0210	+0.61%
London Cocoa	1,703.00	+0.00	+0.00%
London Wheat	250.50	+0.00	+0.00%

GBP/USD	1.1969	+0.0012	+0.10%
EUR/USD	1.0269	+0.0003	+0.03%
USD/JPY	135.54	-0.34	-0.25%
EUR/GBP	0.8580	-0.0004	-0.05%
USD/CAD	1.3020	-0.0015	-0.12%
GBP/JPY	162.21	-0.26	-0.16%
AUD/USD	0.6811	+0.0009	+0.13%

Lloyds Banking	41.35	-1.31	-3.07%
Vodafone Group PLC	127.00	-1.66	-1.29%
Barclays	147.48	-8.04	-5.17%
BT Group	189.15	-1.25	-0.66%
HSBC	523.10	-16.60	-3.08%
BHP Billiton Ltd	2,174.00	-70.00	-3.12%
Exxon Mobil	84.81	-2.74	-3.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BREE	57.70	-0.80	-1.37%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	400.00	-7.99%	100.45M
BP	373.30	-7.01%	59.63M
HSBC	523.10	-3.08%	36.33M
Shell	2,016.0	-8.49%	17.15M
Diageo	3,507.0	+0.34%	5.46M
Rio Tinto PLC	4,641.0	-4.01%	4.33M
AstraZeneca	10,800.0	-0.07%	2.27M

Name	Last	Chg. %	Vol.
Pensana Rare	5,643.00	+1000.00%	119.60K
Octopus Renewables	10,760.00	+1000.00%	362.41K
Saipem	2.50	+130.85%	15.07K
Nanosynth Group	0.53	+46.24%	339.43M
DP Aircraft I Ltd	0.0300	+20.00%	292.28K
Resolute Mining	15.15	+17.21%	46.71K
Lansdowne	0.53	+16.67%	10.62M

Name	Last	Chg. %	Vol.
Dassault Aviation	137.70	-85.09%	1.70K
Dassault Systemes	34.97	-83.30%	95.38K
Tilray	3.03	-83.27%	0
BioGaia B	103.60	-79.90%	2.11K
H Lundbeck B	38.00	-78.13%	52.45K
Atlas Copco B	83.78	-77.83%	69.43K
Tomra Systems	196.04	-43.63%	22.23K