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
17:28:33 - 26-Apr-24 365.196 6,320 Unknown* 366.00 366.50
17:09:01 - 26-Apr-24 366.00 6,179 Unknown* 366.00 366.50
17:09:12 - 26-Apr-24 366.384 8,341 Unknown* 366.00 366.50
17:08:09 - 26-Apr-24 366.815 3,471 Unknown* 366.00 366.50
16:59:00 - 26-Apr-24 364.50 8,289 Unknown* 366.00 366.50
16:43:52 - 26-Apr-24 366.916 378 Unknown* 366.00 366.50
16:28:11 - 26-Apr-24 361.00 5,000 Unknown* 366.00 366.50
16:22:36 - 26-Apr-24 366.33 5,593 Unknown* 366.00 366.50
16:10:58 - 26-Apr-24 364.497 25,111 Unknown* 366.00 366.50
16:07:02 - 26-Apr-24 364.912 14,436 Unknown* 366.00 366.50
16:06:52 - 26-Apr-24 365.371 9,600 Unknown* 366.00 366.50
16:03:32 - 26-Apr-24 364.50 18,948 Unknown* 366.00 366.50
16:03:20 - 26-Apr-24 365.018 1,122 Unknown* 366.00 366.50
16:03:19 - 26-Apr-24 364.50 14,973 Unknown* 366.00 366.50
15:56:11 - 26-Apr-24 366.511 1 Unknown* 366.00 366.50
15:35:21 - 26-Apr-24 364.50 433,144 Sell* 366.00 366.50
15:29:56 - 26-Apr-24 366.00 37 Sell* 366.00 366.50
15:29:56 - 26-Apr-24 366.00 123 Sell* 366.00 366.50
15:29:56 - 26-Apr-24 366.00 876 Sell* 366.00 366.50
15:29:56 - 26-Apr-24 366.00 966 Sell* 366.00 366.50
15:29:55 - 26-Apr-24 366.00 37 Sell* 366.00 366.50
15:29:50 - 26-Apr-24 366.00 147 Sell* 366.00 366.50
15:29:49 - 26-Apr-24 366.00 753 Sell* 366.00 366.50
15:29:48 - 26-Apr-24 366.00 2,061 Sell* 366.00 366.50
15:29:46 - 26-Apr-24 366.00 304 Sell* 366.00 366.50
15:29:46 - 26-Apr-24 366.00 2,061 Sell* 366.00 366.50
15:29:45 - 26-Apr-24 366.00 2,061 Sell* 366.00 366.50
15:29:44 - 26-Apr-24 366.00 341 Buy* 365.50 366.00
15:29:44 - 26-Apr-24 366.00 1,136 Sell* 366.00 366.50
15:29:44 - 26-Apr-24 366.00 1,061 Sell* 366.00 366.50
15:29:40 - 26-Apr-24 366.00 10 Sell* 366.00 366.50
15:29:37 - 26-Apr-24 366.00 296 Sell* 366.00 366.50
15:29:30 - 26-Apr-24 366.00 1,685 Sell* 366.00 366.50
15:24:07 - 26-Apr-24 366.50 1,124 Sell* 366.00 367.00
15:24:07 - 26-Apr-24 366.50 275 Sell* 366.50 367.00
15:21:53 - 26-Apr-24 367.00 937 Buy* 366.50 367.00
15:21:53 - 26-Apr-24 367.00 1 Buy* 366.50 367.00
15:21:53 - 26-Apr-24 367.00 155 Buy* 366.50 367.00
15:21:53 - 26-Apr-24 367.00 488 Buy* 366.50 367.00
15:21:53 - 26-Apr-24 367.00 574 Buy* 366.50 367.00
15:21:24 - 26-Apr-24 366.88 73 Buy* 366.50 367.00
15:20:51 - 26-Apr-24 366.50 352 Sell* 366.50 367.50
15:20:43 - 26-Apr-24 366.50 67 Sell* 366.50 367.50
15:20:43 - 26-Apr-24 366.50 266 Sell* 366.50 367.50
15:20:43 - 26-Apr-24 366.50 113 Sell* 366.50 367.50
15:20:41 - 26-Apr-24 367.50 179 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 924 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 7,700 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 1,195 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 140 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 96 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 927 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 2,299 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 9,800 Sell* 367.50 368.00
15:20:41 - 26-Apr-24 367.50 517 Buy* 366.50 367.50
15:20:41 - 26-Apr-24 367.50 236 Buy* 366.50 367.50
15:20:41 - 26-Apr-24 367.50 900 Buy* 366.50 367.50
15:20:41 - 26-Apr-24 367.50 646 Buy* 366.50 367.50
15:20:41 - 26-Apr-24 367.50 700 Buy* 366.50 367.50
15:20:41 - 26-Apr-24 367.00 900 Buy* 366.50 367.00
15:20:41 - 26-Apr-24 367.00 915 Buy* 366.50 367.00
15:20:41 - 26-Apr-24 367.00 574 Buy* 366.50 367.00
15:20:41 - 26-Apr-24 367.00 798 Buy* 366.50 367.00
15:20:41 - 26-Apr-24 367.00 233 Buy* 366.50 367.00
15:20:15 - 26-Apr-24 366.50 1,858 Buy* 366.00 366.50
15:20:15 - 26-Apr-24 366.50 527 Buy* 366.00 366.50
15:20:15 - 26-Apr-24 366.50 910 Buy* 366.00 366.50
15:18:37 - 26-Apr-24 366.50 131 Buy* 366.00 366.50
15:18:37 - 26-Apr-24 366.50 879 Buy* 366.00 366.50
15:18:37 - 26-Apr-24 366.50 100 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 448 Sell* 366.50 367.00
15:18:35 - 26-Apr-24 366.50 999 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 254 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 914 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 959 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 233 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 1,742 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 574 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 20 Buy* 366.00 366.50
15:18:35 - 26-Apr-24 366.50 591 Buy* 366.00 366.50
15:18:32 - 26-Apr-24 366.00 473 Sell* 366.00 366.50
15:16:12 - 26-Apr-24 366.00 179 Sell* 366.00 366.50
15:16:12 - 26-Apr-24 366.00 242 Sell* 366.00 366.50
15:14:37 - 26-Apr-24 366.00 163 Sell* 366.00 366.50
15:14:37 - 26-Apr-24 366.00 807 Sell* 366.00 366.50
15:14:35 - 26-Apr-24 366.00 1,039 Sell* 366.00 366.50
15:14:32 - 26-Apr-24 366.00 406 Sell* 366.00 366.50
15:13:15 - 26-Apr-24 366.00 610 Sell* 366.00 366.50
15:13:02 - 26-Apr-24 366.00 214 Sell* 366.00 366.50
15:12:41 - 26-Apr-24 366.00 486 Sell* 366.00 366.50
15:12:39 - 26-Apr-24 366.00 834 Sell* 366.00 366.50
15:12:34 - 26-Apr-24 366.00 424 Sell* 366.00 366.50
15:12:25 - 26-Apr-24 366.00 688 Buy* 365.50 366.00
15:12:25 - 26-Apr-24 366.00 868 Sell* 366.00 366.50
15:12:25 - 26-Apr-24 366.00 10 Sell* 366.00 366.50
15:12:25 - 26-Apr-24 366.00 2,891 Sell* 366.00 366.50
15:12:24 - 26-Apr-24 366.00 75 Sell* 366.00 366.50
15:12:03 - 26-Apr-24 366.00 103 Sell* 366.00 366.50
15:12:03 - 26-Apr-24 366.00 873 Sell* 366.00 366.50
15:12:00 - 26-Apr-24 366.00 2,310 Sell* 366.00 366.50
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - 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.