Breedon Group plc (BREE.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 1.90023752969 | 421 | 442 | 417.5 | 0 | 0 | DE |
| 4 | -40 | -8.52878464819 | 469 | 469 | 386 | 0 | 0 | DE |
| 12 | -21.5 | -4.77247502775 | 450.5 | 490.5 | 386 | 0 | 0 | DE |
| 26 | 20 | 4.88997555012 | 409 | 490.5 | 374.5 | 0 | 0 | DE |
| 52 | 68 | 18.836565097 | 361 | 490.5 | 343 | 0 | 0 | DE |
| 156 | 340.8 | 386.394557823 | 88.2 | 490.5 | 49.85 | 0 | 0 | DE |
| 260 | 339.4 | 378.794642857 | 89.6 | 490.5 | 49.85 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737735960 | 429 | -4.5 | -1.04 | 437.5 | 437.5 | 427 | 0 |
| 1737649680 | 433.5 | 4.5 | 1.05 | 430.5 | 433.5 | 427 | 0 |
| 1737563340 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1737476940 | 429 | 10.5 | 2.51 | 417.5 | 429 | 417.5 | 0 |
| 1737390480 | 418.5 | -23.5 | -5.32 | 441 | 441 | 418.5 | 0 |
| 1737131340 | 442 | 18 | 4.25 | 421 | 442 | 421 | 0 |
| 1737044940 | 424 | -14.5 | -3.31 | 420 | 432.5 | 398.5 | 0 |
| 1736955300 | 438.5 | 36.5 | 9.08 | 408 | 438.5 | 408 | 0 |
| 1736869080 | 402 | -7 | -1.71 | 413.5 | 424 | 386 | 0 |
| 1736782500 | 409 | -1.5 | -0.37 | 411.5 | 429 | 393.5 | 0 |
| 1736524020 | 410.5 | -6 | -1.44 | 421 | 430.5 | 406 | 0 |
| 1736439600 | 416.5 | 0 | 0.00 | 423 | 432.5 | 413.5 | 0 |
| 1736353620 | 416.5 | -7.5 | -1.77 | 434.5 | 444 | 416.5 | 0 |
| 1736264400 | 424 | -13.5 | -3.09 | 458.5 | 458.5 | 424 | 0 |
| 1736180880 | 437.5 | 1 | 0.23 | 436.5 | 438.5 | 418.5 | 0 |
| 1735918500 | 436.5 | -7.5 | -1.69 | 442 | 445 | 423 | 0 |
| 1735832160 | 444 | 6.5 | 1.49 | 465 | 465 | 442 | 0 |
| 1735662660 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 0 |
| 1735576260 | 437.5 | -5.5 | -1.24 | 433.5 | 437.5 | 425 | 0 |
| 1735313700 | 443 | -4 | -0.89 | 469 | 469 | 443 | 0 |
| 1735057680 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1734971280 | 447 | 4 | 0.90 | 446 | 462 | 440 | 0 |
| 1734712200 | 443 | -8.5 | -1.88 | 440 | 450.5 | 430.5 | 0 |
| 1734622440 | 451.5 | 1 | 0.22 | 454.5 | 454.5 | 444 | 0 |
| 1734536340 | 450.5 | -5 | -1.10 | 454.5 | 460 | 450.5 | 0 |
| 1734449880 | 455.5 | -8.5 | -1.83 | 463 | 474.5 | 455.5 | 0 |
| 1734366420 | 464 | -5 | -1.07 | 469 | 469 | 464 | 0 |
| 1734104460 | 469 | 2 | 0.43 | 454.5 | 469 | 451.5 | 0 |
| 1734020880 | 467 | 1 | 0.21 | 470.5 | 470.5 | 464 | 0 |
| 1733931060 | 466 | 3 | 0.65 | 466 | 466 | 463 | 0 |
| 1733848080 | 463 | -7.5 | -1.59 | 470.5 | 470.5 | 463 | 0 |
| 1733761860 | 470.5 | 3.5 | 0.75 | 470.5 | 470.5 | 467 | 0 |
| 1733495700 | 467 | 5 | 1.08 | 472.5 | 483 | 461 | 0 |
| 1733416140 | 462 | 2 | 0.43 | 464 | 485 | 462 | 0 |
| 1733326500 | 460 | -2 | -0.43 | 470.5 | 470.5 | 460 | 0 |
| 1733239800 | 462 | 7.5 | 1.65 | 470.5 | 470.5 | 456.5 | 0 |
| 1733156940 | 454.5 | -7.5 | -1.62 | 477.5 | 477.5 | 454.5 | 0 |
| 1732897620 | 462 | -2 | -0.43 | 480 | 480 | 461 | 0 |
| 1732808160 | 464 | 4 | 0.87 | 470.5 | 470.5 | 463 | 0 |
| 1732721820 | 460 | -2 | -0.43 | 466 | 466 | 460 | 0 |
| 1732638480 | 462 | -2 | -0.43 | 462 | 477.5 | 462 | 0 |
| 1732548840 | 464 | -7.5 | -1.59 | 470.5 | 490.5 | 461 | 0 |
| 1732289460 | 471.5 | 5.5 | 1.18 | 458.5 | 471.5 | 456.5 | 0 |
| 1732203480 | 466 | 30.5 | 7.00 | 441 | 466 | 438.5 | 0 |
| 1732120140 | 435.5 | -7.5 | -1.69 | 458.5 | 458.5 | 435.5 | 0 |
| 1732033620 | 443 | 10.5 | 2.43 | 451.5 | 451.5 | 436.5 | 0 |
| 1731947580 | 432.5 | -10.5 | -2.37 | 440 | 442 | 432.5 | 0 |
| 1731688080 | 443 | -6 | -1.34 | 447 | 452.5 | 442 | 0 |
| 1731598260 | 449 | -3.5 | -0.77 | 458.5 | 458.5 | 449 | 0 |
| 1731511920 | 452.5 | -3 | -0.66 | 449 | 452.5 | 440 | 0 |
| 1731428820 | 455.5 | -3 | -0.65 | 456.5 | 456.5 | 454.5 | 0 |
| 1731342540 | 458.5 | 9.5 | 2.12 | 450.5 | 458.5 | 445 | 0 |
| 1731083160 | 449 | -1.5 | -0.33 | 440 | 449 | 440 | 0 |
| 1730993820 | 450.5 | 4.5 | 1.01 | 446 | 450.5 | 443 | 0 |
| 1730910480 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1730824080 | 446 | -3 | -0.67 | 442 | 447 | 442 | 0 |
| 1730737740 | 449 | 3 | 0.67 | 447 | 449 | 445 | 0 |
| 1730475300 | 446 | 28.5 | 6.83 | 450.5 | 460 | 444 | 0 |
| 1730388900 | 417.5 | -36 | -7.94 | 450.5 | 450.5 | 417.5 | 0 |
| 1730305440 | 453.5 | 13.5 | 3.07 | 435.5 | 460 | 435.5 | 0 |
| 1730193840 | 440 | 4.5 | 1.03 | 444 | 464 | 436.5 | 0 |
| 1730132940 | 435.5 | 5 | 1.16 | 444 | 453.5 | 435.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
