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 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 416.5 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720798020 | 410.5 | 17 | 4.32 | 416.5 | 416.5 | 410.5 | 0 |
| 1720711680 | 393.5 | -9.5 | -2.36 | 410.5 | 412.5 | 393.5 | 0 |
| 1720623300 | 403 | 7.5 | 1.90 | 405 | 405 | 396.5 | 0 |
| 1720538880 | 395.5 | -2 | -0.50 | 390.5 | 400 | 381 | 0 |
| 1720452360 | 397.5 | 2 | 0.51 | 390.5 | 400 | 390.5 | 0 |
| 1720193280 | 395.5 | -3 | -0.75 | 383 | 402 | 383 | 0 |
| 1720103580 | 398.5 | 8 | 2.05 | 381 | 398.5 | 381 | 0 |
| 1720020540 | 390.5 | 10.5 | 2.76 | 384 | 390.5 | 375.5 | 0 |
| 1719934080 | 380 | -9 | -2.31 | 374.5 | 385 | 374.5 | 0 |
| 1719847500 | 389 | 5 | 1.30 | 391.5 | 402 | 389 | 0 |
| 1719585240 | 384 | -3 | -0.78 | 378.5 | 384 | 370.5 | 0 |
| 1719502140 | 387 | 1 | 0.26 | 383 | 387 | 380 | 0 |
| 1719415980 | 386 | 1 | 0.26 | 386 | 387 | 386 | 0 |
| 1719329280 | 385 | 1 | 0.26 | 376.5 | 389 | 376.5 | 0 |
| 1719242880 | 384 | -30.5 | -7.36 | 388 | 389 | 384 | 0 |
| 1718983740 | 414.5 | 25.5 | 6.56 | 378.5 | 414.5 | 366 | 0 |
| 1718894280 | 389 | 3 | 0.78 | 391.5 | 400 | 389 | 0 |
| 1718807460 | 386 | 0 | 0.00 | 384 | 400 | 384 | 0 |
| 1718724540 | 386 | -1 | -0.26 | 387 | 387 | 378.5 | 0 |
| 1718634720 | 387 | 0 | 0.00 | 385 | 387 | 383 | 0 |
| 1718378940 | 387 | -6.5 | -1.65 | 382 | 403 | 382 | 0 |
| 1718292600 | 393.5 | 2 | 0.51 | 395.5 | 407 | 393.5 | 0 |
| 1718203020 | 391.5 | 6.5 | 1.69 | 386 | 405 | 384 | 0 |
| 1718119740 | 385 | -2 | -0.52 | 387 | 390.5 | 385 | 0 |
| 1718029980 | 387 | 0 | 0.00 | 387 | 387 | 387 | 0 |
| 1717770780 | 387 | -3.5 | -0.90 | 382 | 387 | 374.5 | 0 |
| 1717684800 | 390.5 | 6.5 | 1.69 | 384 | 400 | 384 | 0 |
| 1717600500 | 384 | 3 | 0.79 | 370.5 | 389 | 370.5 | 0 |
| 1717514760 | 381 | -1 | -0.26 | 380 | 388 | 370.5 | 0 |
| 1717428540 | 382 | -5 | -1.29 | 394.5 | 406 | 382 | 0 |
| 1717166580 | 387 | -4.5 | -1.15 | 382 | 388 | 374.5 | 0 |
| 1717079640 | 391.5 | -2 | -0.51 | 387 | 391.5 | 370.5 | 0 |
| 1716993360 | 393.5 | 0 | 0.00 | 393.5 | 393.5 | 393.5 | 0 |
| 1716906960 | 393.5 | -2 | -0.51 | 400 | 400 | 393.5 | 0 |
| 1716564600 | 395.5 | 2 | 0.51 | 391.5 | 400 | 391.5 | 0 |
| 1716478140 | 393.5 | -9.5 | -2.36 | 396.5 | 411.5 | 393.5 | 0 |
| 1716388620 | 403 | 4.5 | 1.13 | 395.5 | 403 | 387 | 0 |
| 1716302280 | 398.5 | -4.5 | -1.12 | 395.5 | 405 | 386 | 0 |
| 1716215640 | 403 | 4.5 | 1.13 | 397.5 | 403 | 396.5 | 0 |
| 1715956440 | 398.5 | 15.5 | 4.05 | 390.5 | 398.5 | 390.5 | 0 |
| 1715870040 | 383 | -18 | -4.49 | 395.5 | 395.5 | 383 | 0 |
| 1715786940 | 401 | 12 | 3.08 | 385 | 401 | 378.5 | 0 |
| 1715700540 | 389 | -1.5 | -0.38 | 370.5 | 389 | 370.5 | 0 |
| 1715614140 | 390.5 | -3 | -0.76 | 393.5 | 393.5 | 390.5 | 0 |
| 1715355240 | 393.5 | 7.5 | 1.94 | 382 | 393.5 | 366 | 0 |
| 1715265300 | 386 | -4.5 | -1.15 | 382 | 386 | 361 | 0 |
| 1715182020 | 390.5 | 12 | 3.17 | 369 | 391.5 | 360 | 0 |
| 1715095740 | 378.5 | 7 | 1.88 | 353.5 | 378.5 | 353.5 | 0 |
| 1714750020 | 371.5 | 4.5 | 1.23 | 367 | 371.5 | 360 | 0 |
| 1714663440 | 367 | 2 | 0.55 | 370.5 | 370.5 | 362 | 0 |
| 1714574280 | 365 | 0 | 0.00 | 363 | 365 | 349 | 0 |
| 1714487880 | 365 | -2 | -0.54 | 357.5 | 367 | 357.5 | 0 |
| 1714402080 | 367 | 1 | 0.27 | 357.5 | 367 | 357.5 | 0 |
| 1714145400 | 366 | 7.5 | 2.09 | 357.5 | 366 | 357.5 | 0 |
| 1714058940 | 358.5 | -8.5 | -2.32 | 364 | 365 | 357.5 | 0 |
| 1713972360 | 367 | -16 | -4.18 | 367 | 374.5 | 358.5 | 0 |
| 1713886080 | 383 | 9.5 | 2.54 | 371.5 | 383 | 365 | 0 |
| 1713799740 | 373.5 | 2 | 0.54 | 380 | 380 | 362 | 0 |
| 1713537600 | 371.5 | -4 | -1.07 | 373.5 | 373.5 | 371.5 | 0 |
| 1713453960 | 375.5 | 4 | 1.08 | 375.5 | 375.5 | 369 | 0 |
| 1713365220 | 371.5 | 5.5 | 1.50 | 375.5 | 375.5 | 368 | 0 |
| 1713281160 | 366 | -6.5 | -1.74 | 368 | 370.5 | 366 | 0 |
| 1713192300 | 372.5 | -1 | -0.27 | 365 | 380 | 365 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
