Breedon Group (BREE) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Breedon Group

Date Open High Low Close* Volume
06/10/2017 432.46p 433.09p 427.46p 432.46p 82187
05/10/2017 425.59p 432.46p 425.59p 432.46p 135891
04/10/2017 427.46p 429.96p 425.59p 425.59p 167158
03/10/2017 427.46p 427.46p 424.96p 427.46p 230577
02/10/2017 424.96p 429.96p 424.96p 427.46p 156704
29/09/2017 424.96p 424.96p 423.71p 424.96p 136468
28/09/2017 426.21p 427.46p 423.71p 423.71p 86071
27/09/2017 433.71p 433.71p 426.21p 426.21p 133129
26/09/2017 438.71p 438.71p 433.71p 433.71p 109562
25/09/2017 438.71p 438.71p 438.09p 438.09p 156205
22/09/2017 438.71p 438.71p 438.71p 438.71p 31589
21/09/2017 438.71p 438.71p 438.71p 438.71p 29387
20/09/2017 438.71p 441.21p 438.71p 438.71p 64984
19/09/2017 438.71p 438.71p 438.71p 438.71p 24601
18/09/2017 441.21p 441.21p 438.71p 438.71p 101530
15/09/2017 438.71p 441.21p 438.71p 441.21p 39080
14/09/2017 440.59p 440.59p 438.71p 438.71p 200888
13/09/2017 441.21p 441.21p 440.59p 440.59p 122339
12/09/2017 441.84p 441.84p 441.21p 441.21p 108580
11/09/2017 443.09p 443.09p 441.84p 441.84p 133700
08/09/2017 443.09p 443.09p 443.09p 443.09p 110821
07/09/2017 441.84p 443.09p 441.84p 443.09p 42612
06/09/2017 443.71p 444.34p 441.84p 441.84p 58076
05/09/2017 444.34p 447.46p 442.46p 444.34p 50794
04/09/2017 447.46p 448.71p 443.71p 444.34p 129025
01/09/2017 448.71p 448.71p 446.21p 446.21p 119751
31/08/2017 447.46p 448.71p 447.46p 448.71p 128112
30/08/2017 447.46p 447.46p 447.46p 447.46p 58720
29/08/2017 452.46p 452.46p 447.46p 447.46p 62215
25/08/2017 452.46p 452.46p 452.46p 452.46p 32662
24/08/2017 452.46p 452.46p 452.46p 452.46p 48972
23/08/2017 448.71p 452.46p 448.71p 452.46p 230894
22/08/2017 442.46p 448.71p 442.46p 448.71p 61580
21/08/2017 441.21p 442.46p 441.21p 442.46p 79317
18/08/2017 443.71p 443.71p 441.21p 441.21p 75585
17/08/2017 446.21p 446.21p 443.71p 443.71p 75162
16/08/2017 447.46p 447.46p 446.21p 446.21p 63794
15/08/2017 447.46p 447.46p 447.46p 447.46p 125313
14/08/2017 447.46p 448.71p 447.46p 447.46p 180180
11/08/2017 457.46p 457.46p 447.46p 447.46p 128556
10/08/2017 458.71p 458.71p 457.46p 457.46p 39981
09/08/2017 458.71p 458.71p 458.71p 458.71p 446499
08/08/2017 458.71p 458.71p 458.71p 458.71p 56912
07/08/2017 458.71p 458.71p 457.46p 458.71p 104406
04/08/2017 462.46p 462.46p 458.71p 458.71p 196663
03/08/2017 461.21p 462.46p 461.21p 462.46p 13233216
02/08/2017 460.58p 461.21p 460.58p 461.21p 118183
01/08/2017 458.08p 460.58p 454.34p 460.58p 132105
31/07/2017 454.34p 454.34p 454.34p 454.34p 67354
28/07/2017 453.71p 454.34p 453.71p 454.34p 87482
27/07/2017 453.71p 453.71p 453.71p 453.71p 68032
26/07/2017 452.46p 453.71p 452.46p 453.71p 384909
25/07/2017 446.21p 452.46p 446.21p 452.46p 221896
24/07/2017 446.21p 446.21p 446.21p 446.21p 82640
21/07/2017 441.21p 446.21p 441.21p 446.21p 143486
20/07/2017 457.46p 457.46p 436.84p 441.21p 839276
19/07/2017 436.21p 437.46p 436.21p 436.84p 247147
18/07/2017 433.09p 436.21p 433.09p 436.21p 130833
17/07/2017 431.84p 433.09p 431.84p 433.09p 123482
14/07/2017 431.84p 431.84p 431.84p 431.84p 21348
13/07/2017 430.59p 431.84p 430.59p 431.84p 62189
12/07/2017 430.59p 430.59p 430.59p 430.59p 52894
11/07/2017 431.21p 433.71p 430.59p 430.59p 186885
10/07/2017 431.21p 431.21p 431.21p 431.21p 60223
07/07/2017 428.71p 431.21p 428.71p 431.21p 108327
06/07/2017 429.96p 432.46p 428.71p 428.71p 136601
05/07/2017 429.96p 429.96p 429.96p 429.96p 71857
04/07/2017 428.71p 429.96p 428.09p 429.96p 21778
03/07/2017 429.96p 429.96p 428.71p 428.71p 23475
30/06/2017 433.71p 433.71p 429.96p 429.96p 37705
29/06/2017 433.71p 433.71p 433.71p 433.71p 93232
28/06/2017 435.59p 435.59p 433.71p 433.71p 133670
27/06/2017 431.84p 435.59p 431.84p 435.59p 74641
26/06/2017 426.21p 432.46p 426.21p 431.84p 131476
23/06/2017 421.21p 427.46p 421.21p 426.21p 245489
22/06/2017 419.34p 421.21p 416.84p 421.21p 0
21/06/2017 412.46p 416.84p 411.84p 416.84p 0
20/06/2017 409.96p 413.09p 409.96p 412.46p 0
19/06/2017 410.59p 411.84p 409.96p 409.96p 0
16/06/2017 411.84p 413.71p 409.96p 410.59p 35567
15/06/2017 412.46p 417.46p 411.76p 411.84p 195757
14/06/2017 408.09p 414.96p 406.84p 413.71p 107269
13/06/2017 407.46p 408.46p 404.96p 408.09p 204222
12/06/2017 405.59p 410.81p 404.95p 409.34p 202004
09/06/2017 410.59p 410.96p 402.46p 404.96p 322988
08/06/2017 408.71p 412.46p 404.96p 410.59p 350863
07/06/2017 415.59p 415.96p 405.46p 408.71p 125844
06/06/2017 423.71p 423.71p 414.96p 415.59p 311968
05/06/2017 431.21p 431.96p 422.46p 423.71p 169161
02/06/2017 438.09p 438.71p 430.46p 431.21p 241316
01/06/2017 441.21p 441.91p 399.96p 438.09p 330374
31/05/2017 439.96p 441.96p 437.46p 441.21p 127499
30/05/2017 437.46p 442.46p 434.96p 439.96p 186257
26/05/2017 438.09p 439.96p 434.96p 437.46p 164344
25/05/2017 423.71p 444.96p 423.71p 438.09p 484503
24/05/2017 421.84p 424.96p 418.71p 423.71p 156684
23/05/2017 422.46p 423.71p 418.76p 421.84p 130675
22/05/2017 418.71p 422.46p 417.46p 419.96p 149685
19/05/2017 418.71p 419.96p 417.34p 418.71p 194320
18/05/2017 413.71p 419.96p 412.46p 418.71p 319104
17/05/2017 403.71p 414.96p 403.71p 413.71p 319244
16/05/2017 403.71p 404.96p 402.45p 403.71p 275206
15/05/2017 404.34p 406.21p 402.46p 403.71p 161454
12/05/2017 406.21p 407.46p 403.21p 404.34p 284171
11/05/2017 404.34p 407.04p 402.46p 406.21p 253743
10/05/2017 401.84p 407.46p 401.45p 404.34p 453881
09/05/2017 403.71p 404.98p 400.76p 402.46p 218803
08/05/2017 400.59p 404.96p 400.59p 403.71p 222100
05/05/2017 395.59p 403.71p 395.59p 400.59p 400093
04/05/2017 385.59p 396.22p 385.59p 395.59p 111074
03/05/2017 385.59p 387.47p 384.97p 385.59p 241987
02/05/2017 384.97p 387.47p 382.47p 385.59p 391685
28/04/2017 384.34p 386.22p 382.47p 383.72p 201069
27/04/2017 378.72p 384.62p 377.47p 384.34p 370632
26/04/2017 373.72p 379.42p 372.47p 378.72p 271927
25/04/2017 372.47p 376.22p 370.45p 374.97p 333121
24/04/2017 373.09p 374.97p 370.80p 373.72p 217822
21/04/2017 373.72p 377.97p 372.47p 373.09p 319348
20/04/2017 374.34p 374.97p 372.47p 373.72p 160921
19/04/2017 376.22p 376.22p 372.92p 374.34p 192948
18/04/2017 377.47p 379.97p 374.97p 376.22p 213604
13/04/2017 378.72p 379.97p 374.97p 377.47p 418837
12/04/2017 378.72p 379.97p 377.47p 378.72p 46109
11/04/2017 378.72p 379.97p 377.47p 378.72p 145066
10/04/2017 378.72p 379.97p 377.47p 378.72p 37335
07/04/2017 378.72p 379.47p 376.97p 378.72p 175657
06/04/2017 378.72p 379.97p 377.47p 378.72p 274253
05/04/2017 378.72p 379.97p 377.47p 378.72p 300175
04/04/2017 379.34p 379.97p 377.47p 378.72p 133888
03/04/2017 381.22p 382.47p 374.97p 379.34p 311508
31/03/2017 391.22p 392.47p 379.97p 381.22p 102629
30/03/2017 390.59p 392.47p 389.95p 391.22p 127668
29/03/2017 397.47p 399.96p 388.72p 390.59p 947835
28/03/2017 398.72p 399.96p 397.47p 397.47p 170476
27/03/2017 399.96p 402.48p 397.47p 398.72p 185190
24/03/2017 398.72p 402.46p 397.47p 399.96p 49163
23/03/2017 398.72p 399.98p 397.47p 398.72p 95981
22/03/2017 398.72p 402.46p 395.47p 398.72p 196084
21/03/2017 401.21p 402.48p 400.46p 401.21p 92928
20/03/2017 401.84p 403.73p 399.96p 401.21p 131128
17/03/2017 403.71p 404.98p 399.96p 401.84p 168294
16/03/2017 402.46p 406.21p 401.71p 403.71p 174961
15/03/2017 404.96p 407.46p 399.96p 402.46p 381381
14/03/2017 399.34p 407.09p 399.34p 404.96p 135862
13/03/2017 397.47p 399.96p 395.45p 397.47p 138332
10/03/2017 398.72p 402.46p 394.97p 397.47p 222769
09/03/2017 397.47p 403.71p 395.72p 398.72p 407410
08/03/2017 401.21p 404.14p 389.97p 397.47p 769785
07/03/2017 380.59p 389.97p 379.97p 387.47p 370416
06/03/2017 369.34p 379.97p 368.72p 379.34p 197181
03/03/2017 368.72p 369.97p 368.52p 369.34p 153074
02/03/2017 368.72p 369.97p 367.72p 368.72p 244613
01/03/2017 366.84p 369.22p 366.22p 368.72p 1188048
28/02/2017 366.84p 368.72p 366.22p 366.84p 153952
27/02/2017 366.84p 368.72p 366.84p 366.84p 286541
24/02/2017 366.84p 368.82p 364.97p 366.84p 131632
23/02/2017 368.72p 369.97p 366.84p 366.84p 160848
22/02/2017 367.47p 369.97p 365.47p 368.72p 80610
21/02/2017 368.72p 370.12p 364.97p 367.47p 154845
20/02/2017 368.72p 370.07p 367.47p 368.72p 121611
17/02/2017 367.47p 369.69p 367.24p 368.72p 105397
16/02/2017 366.84p 368.82p 365.47p 367.47p 165654
15/02/2017 366.84p 368.82p 364.97p 366.84p 295314
14/02/2017 366.84p 368.72p 365.59p 366.84p 115108
13/02/2017 368.72p 369.97p 366.84p 366.84p 336586
10/02/2017 368.72p 369.97p 367.47p 369.34p 168057
09/02/2017 368.72p 369.98p 367.97p 368.72p 161576
08/02/2017 370.59p 371.23p 367.97p 368.09p 207148
07/02/2017 369.34p 371.23p 367.47p 369.97p 99914
06/02/2017 371.22p 372.48p 368.30p 369.34p 129757
03/02/2017 368.72p 371.59p 368.72p 371.22p 198338
02/02/2017 368.72p 369.97p 367.47p 368.72p 132546
01/02/2017 368.09p 369.97p 367.47p 368.72p 141546
31/01/2017 366.84p 368.87p 364.97p 368.09p 152090
30/01/2017 368.72p 369.97p 366.72p 367.47p 38897
27/01/2017 369.97p 371.22p 367.47p 368.72p 147009
26/01/2017 369.97p 371.57p 368.72p 369.97p 47149
25/01/2017 369.97p 371.45p 368.61p 369.97p 88908
24/01/2017 369.97p 370.57p 367.47p 368.72p 95514
23/01/2017 371.22p 372.47p 369.57p 369.97p 41657
20/01/2017 369.97p 372.47p 369.24p 371.22p 195479
19/01/2017 369.97p 372.47p 367.97p 369.97p 35037
18/01/2017 368.72p 371.22p 364.97p 369.97p 54354
17/01/2017 369.97p 372.47p 367.07p 367.47p 117507
16/01/2017 370.59p 373.72p 369.57p 369.97p 90787
13/01/2017 372.47p 374.97p 370.47p 372.47p 85835
12/01/2017 368.72p 372.47p 367.47p 372.47p 129405
11/01/2017 364.97p 369.97p 364.97p 368.72p 125544
10/01/2017 364.97p 367.47p 362.47p 364.97p 236003
09/01/2017 366.22p 367.47p 362.47p 364.97p 107904
06/01/2017 356.22p 366.97p 356.22p 366.22p 207289
05/01/2017 358.09p 359.97p 355.59p 356.22p 266107
04/01/2017 356.22p 359.72p 355.77p 356.84p 129791
03/01/2017 356.22p 357.47p 354.97p 356.22p 321202
30/12/2016 356.22p 357.47p 356.22p 356.84p 47504
29/12/2016 361.22p 361.22p 354.97p 357.47p 70449
28/12/2016 364.34p 364.98p 359.97p 361.22p 50529
23/12/2016 364.34p 365.59p 362.47p 364.34p 36795
22/12/2016 363.72p 367.47p 362.47p 364.34p 90353
21/12/2016 363.09p 367.47p 359.25p 363.72p 198486

*Close Price adjusted for both dividends and splits