Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Breedon Share Price
Breedon Share Trades

Breedon Share Trades

Breedon share trades.

The following table shows today's trades for Breedon. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
BREE.L
Share PriceBREE.L
ChartsBREE.L
TradesBREE.L
HistoryCompare
BREE.LBREE.L
Share NewsBREE.L
RNSBREE.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:06:31 - 14-Apr-26 318.00 394,568 Unknown* 319.60 320.20
16:29:48 - 14-Apr-26 319.80 4 Buy* 319.60 320.20
16:29:42 - 14-Apr-26 319.80 136 Buy* 319.60 321.00
16:29:42 - 14-Apr-26 319.80 3 Buy* 319.60 321.00
16:28:45 - 14-Apr-26 319.80 581 Buy* 319.60 320.00
16:28:45 - 14-Apr-26 319.80 538 Buy* 319.60 320.00
16:28:44 - 14-Apr-26 319.40 8 Sell* 319.40 319.80
16:28:39 - 14-Apr-26 319.40 32 Sell* 319.40 319.80
16:28:33 - 14-Apr-26 319.40 7 Sell* 319.40 319.80
16:28:30 - 14-Apr-26 319.40 36 Sell* 319.40 319.80
16:27:28 - 14-Apr-26 319.40 380 Sell* 319.20 319.60
16:27:28 - 14-Apr-26 319.40 121 Sell* 319.20 319.60
16:27:28 - 14-Apr-26 319.40 179 Sell* 319.40 319.80
16:26:39 - 14-Apr-26 319.40 481 Sell* 319.40 319.80
16:26:39 - 14-Apr-26 319.40 380 Sell* 319.40 319.80
16:24:59 - 14-Apr-26 319.80 190 Sell* 319.80 320.20
16:24:41 - 14-Apr-26 320.00 494 Sell* 319.80 320.20
16:24:41 - 14-Apr-26 320.00 158 Buy* 319.80 320.20
16:24:41 - 14-Apr-26 320.00 392 Buy* 319.80 320.20
16:24:41 - 14-Apr-26 320.00 135 Buy* 319.80 320.20
16:22:39 - 14-Apr-26 320.00 100 Unknown* 319.80 320.20
16:22:39 - 14-Apr-26 320.00 135 Unknown* 319.80 320.20
16:22:39 - 14-Apr-26 320.20 100 Buy* 320.00 320.20
16:22:39 - 14-Apr-26 320.20 457 Buy* 320.00 320.20
16:22:39 - 14-Apr-26 320.20 143 Sell* 320.00 320.40
16:22:39 - 14-Apr-26 320.20 2,219 Sell* 320.00 320.40
16:22:39 - 14-Apr-26 320.20 1,019 Sell* 320.00 320.40
16:22:39 - 14-Apr-26 320.20 993 Sell* 320.00 320.40
16:22:39 - 14-Apr-26 320.20 399 Buy* 320.20 320.40
16:22:39 - 14-Apr-26 320.20 494 Buy* 320.20 320.40
16:22:39 - 14-Apr-26 320.20 330 Buy* 319.80 320.20
16:22:23 - 14-Apr-26 320.00 576 Unknown* 319.80 320.20
16:22:28 - 14-Apr-26 320.00 322 Unknown* 319.80 320.20
16:21:22 - 14-Apr-26 320.00 568 Unknown* 319.80 320.20
16:21:06 - 14-Apr-26 320.00 269 Unknown* 319.80 320.20
16:21:12 - 14-Apr-26 320.00 180 Unknown* 319.80 320.20
16:21:04 - 14-Apr-26 319.80 215 Buy* 319.80 320.20
16:21:04 - 14-Apr-26 319.80 278 Buy* 319.80 320.20
16:21:04 - 14-Apr-26 319.80 143 Buy* 319.80 320.20
16:21:04 - 14-Apr-26 319.60 716 Sell* 319.80 320.20
16:21:04 - 14-Apr-26 319.60 310 Sell* 319.80 320.20
16:21:04 - 14-Apr-26 319.60 494 Sell* 319.80 320.20
16:21:04 - 14-Apr-26 319.60 476 Sell* 319.80 320.20
16:19:42 - 14-Apr-26 320.00 419 Buy* 319.60 320.00
16:19:42 - 14-Apr-26 320.00 12 Buy* 319.60 320.00
16:19:13 - 14-Apr-26 319.80 494 Sell* 319.40 320.00
16:19:13 - 14-Apr-26 319.80 190 Sell* 319.40 320.00
16:18:56 - 14-Apr-26 320.00 116 Buy* 319.80 320.20
16:18:42 - 14-Apr-26 319.80 280 Buy* 319.60 320.00
16:18:42 - 14-Apr-26 319.80 494 Buy* 319.60 320.00
16:18:42 - 14-Apr-26 319.80 356 Buy* 319.60 320.00
16:18:42 - 14-Apr-26 319.80 59 Buy* 319.60 320.00
16:17:07 - 14-Apr-26 319.5167 631 Sell* 319.40 319.80
16:16:58 - 14-Apr-26 319.80 397 Buy* 319.40 319.80
16:16:43 - 14-Apr-26 319.60 315 Sell* 319.40 319.80
16:16:41 - 14-Apr-26 319.80 264 Sell* 319.60 320.00
16:16:41 - 14-Apr-26 319.80 190 Sell* 319.60 320.00
16:16:41 - 14-Apr-26 319.80 1,373 Sell* 319.80 320.00
16:15:07 - 14-Apr-26 320.00 182 Buy* 319.80 320.20
16:13:08 - 14-Apr-26 319.88 1,000 Sell* 319.80 320.20
16:11:11 - 14-Apr-26 320.00 225 Unknown* 319.80 320.20
16:11:13 - 14-Apr-26 320.00 537 Sell* 320.00 320.20
16:11:02 - 14-Apr-26 320.00 142 Unknown* 319.80 320.20
16:11:02 - 14-Apr-26 320.00 207 Unknown* 319.80 320.20
16:11:08 - 14-Apr-26 320.00 249 Buy* 319.80 320.00
16:11:06 - 14-Apr-26 320.00 281 Buy* 319.80 320.20
16:11:06 - 14-Apr-26 320.00 1,200 Buy* 319.80 320.20
16:11:02 - 14-Apr-26 320.20 494 Buy* 319.80 320.20
16:11:02 - 14-Apr-26 320.20 274 Buy* 319.80 320.20
16:11:02 - 14-Apr-26 320.20 338 Buy* 319.80 320.20
16:11:02 - 14-Apr-26 320.20 87 Buy* 319.80 320.20
16:11:02 - 14-Apr-26 320.20 64 Buy* 319.80 320.20
16:07:45 - 14-Apr-26 320.00 935 Unknown* 319.80 320.20
16:07:45 - 14-Apr-26 320.10 488 Unknown* 319.80 320.20
16:07:45 - 14-Apr-26 320.20 87 Unknown* 319.80 320.20
16:07:45 - 14-Apr-26 320.10 64 Unknown* 319.80 320.20
16:07:45 - 14-Apr-26 320.10 87 Unknown* 319.80 320.20
16:07:45 - 14-Apr-26 320.00 87 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 124 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 87 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 87 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 191 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 29 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 840 Buy* 320.00 320.20
16:07:45 - 14-Apr-26 320.20 71 Buy* 320.00 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 320.00 320.20
16:07:30 - 14-Apr-26 320.10 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.10 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.00 12,028 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.00 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:33 - 14-Apr-26 320.00 26,878 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
16:07:30 - 14-Apr-26 320.20 71 Unknown* 319.80 320.20
Top Risers
Share Change
PipeHawk (PIP)3.2571.05%
Empyrean (EME)0.083550.91%
Sabien Tech. (SNT)7.7534.78%
Cropper (J) (CRPR)355.0026.79%
Plexus (POS)3.7522.95%
Top Fallers
Share Change
Forgent (FORG)0.016-24.35%
Rc Fornax (RCFX)8.75-22.73%
Finseta (FIN)8.25-17.5%
Pulsar Helium (PLSR)106.00-12.03%
Abrdn Property (API)1.75-11.17%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.01651,516,392,175
Forgent (FORG)0.016803,279,741
Quantum Helium (QHE)0.041759,211,832
Empyrean (EME)0.0835536,455,460
Caledonian Hold (CHP)0.0042524,211,587

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.