Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2016 364.97p 365.97p 362.47p 363.09p 40634
19/12/2016 361.22p 367.47p 359.97p 364.97p 438342
16/12/2016 361.22p 361.84p 359.97p 361.22p 571609
15/12/2016 363.09p 363.72p 359.97p 360.59p 220699
14/12/2016 363.72p 364.97p 362.47p 363.09p 68207
13/12/2016 367.47p 367.47p 361.27p 363.72p 321501
12/12/2016 372.47p 372.47p 367.47p 368.72p 231910
09/12/2016 366.22p 372.47p 364.47p 372.47p 151522
08/12/2016 364.97p 367.47p 362.97p 366.22p 108804
07/12/2016 363.72p 367.47p 362.47p 364.97p 3138724
06/12/2016 369.97p 372.47p 362.47p 363.72p 301426
05/12/2016 368.72p 372.47p 364.97p 369.97p 251715
02/12/2016 371.22p 372.47p 365.49p 368.72p 197367
01/12/2016 368.09p 373.69p 366.47p 371.22p 698151
30/11/2016 384.97p 384.97p 364.97p 367.47p 448951
29/11/2016 371.84p 373.16p 369.97p 371.84p 180963
28/11/2016 374.34p 375.34p 369.97p 371.84p 206713
25/11/2016 375.59p 377.47p 373.72p 374.34p 153815
24/11/2016 372.47p 377.47p 370.72p 375.59p 223844
23/11/2016 366.22p 373.78p 364.97p 373.72p 185411
22/11/2016 361.84p 367.17p 357.47p 366.22p 115995
21/11/2016 356.84p 365.47p 356.84p 361.84p 712492
18/11/2016 355.59p 359.92p 354.97p 356.84p 87576
17/11/2016 355.59p 356.22p 352.47p 355.59p 117686
16/11/2016 356.22p 359.97p 354.72p 355.59p 84387
15/11/2016 358.72p 358.97p 354.34p 356.22p 115109
14/11/2016 356.22p 359.97p 355.72p 358.72p 214799
11/11/2016 354.97p 357.47p 352.47p 356.22p 97112
10/11/2016 347.47p 357.47p 346.47p 354.97p 104453
09/11/2016 343.72p 349.72p 343.72p 347.47p 246561
08/11/2016 350.59p 352.47p 349.97p 350.59p 101915
07/11/2016 350.59p 351.22p 349.97p 350.59p 78205
04/11/2016 351.22p 351.64p 349.97p 350.59p 93435
03/11/2016 348.72p 352.42p 348.72p 351.22p 72605
02/11/2016 352.47p 352.47p 347.97p 348.72p 87441
01/11/2016 347.47p 354.77p 347.47p 352.47p 51502
31/10/2016 336.85p 349.97p 333.72p 347.47p 263859
28/10/2016 331.22p 339.97p 329.97p 336.85p 200192
27/10/2016 330.60p 332.47p 329.73p 331.22p 290868
26/10/2016 330.60p 332.37p 329.97p 330.60p 497006
25/10/2016 333.72p 334.97p 328.97p 330.60p 294408
24/10/2016 333.72p 335.97p 332.26p 334.35p 3171728
21/10/2016 336.85p 338.72p 332.97p 333.72p 81857
20/10/2016 338.72p 339.35p 336.89p 338.10p 169990
19/10/2016 341.84p 343.82p 338.47p 338.72p 74771
18/10/2016 341.22p 344.97p 339.97p 341.84p 210459
17/10/2016 346.22p 346.22p 337.47p 341.22p 312166
14/10/2016 349.97p 352.47p 344.35p 346.22p 127267
13/10/2016 348.09p 351.72p 345.83p 349.97p 416414
12/10/2016 351.22p 351.22p 344.35p 346.22p 86572
11/10/2016 351.22p 352.47p 349.97p 351.22p 207138
10/10/2016 351.84p 352.47p 349.97p 350.59p 409062
07/10/2016 351.22p 352.47p 349.97p 351.22p 199963
06/10/2016 351.22p 352.47p 349.97p 351.22p 246394
05/10/2016 352.47p 354.22p 349.97p 351.22p 274597
04/10/2016 354.97p 359.47p 351.72p 352.47p 114454
03/10/2016 354.97p 359.97p 352.47p 354.97p 98176
30/09/2016 352.47p 359.97p 349.97p 354.97p 113090
29/09/2016 352.47p 354.97p 351.22p 352.47p 91334
28/09/2016 353.72p 354.47p 351.22p 352.47p 137842
27/09/2016 353.72p 357.47p 349.97p 353.72p 173079
26/09/2016 352.47p 357.47p 349.97p 353.72p 140244
23/09/2016 352.47p 353.72p 349.97p 352.47p 81332
22/09/2016 356.22p 357.47p 349.97p 352.47p 146519
21/09/2016 357.47p 358.72p 354.97p 356.22p 78536
20/09/2016 354.97p 357.47p 354.97p 357.47p 200584
19/09/2016 347.47p 356.97p 347.47p 354.97p 142731
16/09/2016 344.34p 349.97p 344.34p 347.47p 72898
15/09/2016 342.47p 343.72p 339.97p 342.47p 175743
14/09/2016 346.22p 346.22p 340.47p 342.47p 48592
13/09/2016 347.47p 347.47p 345.22p 346.22p 116462
12/09/2016 359.97p 364.60p 344.98p 347.47p 187415
09/09/2016 368.72p 369.97p 362.47p 363.72p 120499
08/09/2016 369.97p 375.07p 364.60p 369.97p 91773
07/09/2016 363.72p 374.96p 361.97p 369.97p 367649
06/09/2016 361.22p 370.07p 359.98p 363.72p 162007
05/09/2016 364.97p 367.46p 359.97p 361.22p 201077
02/09/2016 364.97p 369.97p 357.82p 363.72p 1507193
01/09/2016 366.84p 367.22p 362.47p 364.97p 105665
31/08/2016 358.09p 367.47p 354.97p 366.84p 204413
30/08/2016 356.22p 360.91p 352.47p 358.09p 85967
26/08/2016 350.59p 359.97p 348.73p 356.22p 233574
25/08/2016 351.22p 352.57p 347.72p 350.59p 83977
24/08/2016 348.72p 352.57p 347.47p 351.22p 202127
23/08/2016 343.72p 349.34p 343.09p 348.72p 191015
22/08/2016 347.47p 350.07p 343.09p 343.72p 77950
19/08/2016 351.22p 351.62p 343.72p 347.47p 355971
18/08/2016 353.72p 353.72p 348.82p 351.22p 123395
17/08/2016 354.34p 356.32p 349.97p 353.72p 89220
16/08/2016 353.72p 355.52p 352.47p 354.34p 55269
15/08/2016 355.59p 355.59p 352.48p 353.72p 89710
12/08/2016 352.47p 355.97p 351.97p 355.59p 117456
11/08/2016 352.47p 357.47p 349.98p 352.47p 167687
10/08/2016 349.97p 354.97p 348.62p 352.47p 170511
09/08/2016 351.22p 351.22p 347.47p 349.97p 130790
08/08/2016 353.72p 354.47p 344.97p 351.22p 145705
05/08/2016 357.47p 357.97p 349.98p 352.47p 97297
04/08/2016 347.47p 359.97p 345.47p 357.47p 133664
03/08/2016 352.47p 357.47p 344.97p 347.47p 135053
02/08/2016 363.72p 367.46p 349.97p 352.47p 147828
01/08/2016 378.72p 382.47p 362.47p 364.97p 256081
29/07/2016 371.22p 379.96p 370.37p 378.72p 221326
28/07/2016 367.47p 372.47p 366.22p 371.22p 294363
27/07/2016 376.22p 376.22p 362.47p 367.47p 208125
26/07/2016 359.34p 366.47p 359.34p 364.97p 172073
25/07/2016 343.72p 359.97p 343.72p 359.34p 194914
22/07/2016 347.47p 352.47p 342.72p 343.72p 123745
21/07/2016 333.72p 348.73p 331.22p 347.47p 339691
20/07/2016 316.22p 332.47p 314.97p 332.47p 279799
19/07/2016 315.60p 316.32p 315.27p 315.60p 167811
18/07/2016 317.47p 318.35p 314.97p 315.60p 559705
15/07/2016 319.35p 319.97p 315.72p 318.72p 160951
14/07/2016 320.60p 321.12p 318.62p 319.35p 91060
13/07/2016 323.10p 324.67p 317.47p 320.60p 696656
12/07/2016 316.22p 324.97p 308.10p 323.10p 698302
11/07/2016 304.97p 319.97p 304.97p 314.35p 236591
08/07/2016 282.48p 305.60p 278.60p 304.97p 317735
07/07/2016 283.73p 283.73p 272.73p 280.60p 471285
06/07/2016 299.97p 301.22p 276.23p 281.23p 736423
05/07/2016 316.22p 316.22p 294.97p 299.97p 401062
04/07/2016 314.97p 319.97p 309.98p 316.22p 438235
01/07/2016 308.72p 314.97p 308.47p 314.35p 1008638
30/06/2016 308.72p 310.97p 307.47p 308.72p 309235
29/06/2016 307.47p 309.97p 307.47p 308.72p 338921
28/06/2016 298.10p 309.97p 294.97p 307.47p 824407
27/06/2016 318.10p 318.10p 279.98p 292.47p 483042
24/06/2016 319.97p 322.47p 297.47p 320.60p 381921
23/06/2016 338.72p 344.34p 335.47p 338.72p 291710
22/06/2016 340.60p 341.32p 337.48p 338.72p 85326
21/06/2016 341.84p 343.22p 335.97p 340.60p 179763
20/06/2016 333.72p 344.97p 333.16p 341.84p 210369
17/06/2016 329.97p 334.97p 328.72p 333.72p 168944
16/06/2016 327.47p 332.47p 326.97p 329.97p 89452
15/06/2016 324.35p 333.10p 322.47p 328.72p 135848
14/06/2016 331.22p 334.97p 320.35p 324.35p 236576
13/06/2016 341.22p 344.58p 329.97p 331.22p 454537
10/06/2016 345.59p 346.22p 343.72p 344.34p 217707
09/06/2016 348.09p 348.09p 344.97p 345.59p 188038
08/06/2016 348.72p 348.72p 344.97p 348.09p 292087
07/06/2016 353.09p 353.47p 347.47p 348.72p 245707
06/06/2016 353.09p 353.09p 352.47p 353.09p 146382
03/06/2016 353.09p 353.72p 352.47p 353.09p 62969
02/06/2016 353.72p 353.82p 352.47p 353.09p 170167
01/06/2016 359.34p 359.34p 352.52p 353.72p 155076
31/05/2016 361.22p 361.67p 357.47p 359.34p 123610
27/05/2016 356.22p 361.82p 356.07p 361.22p 145602
26/05/2016 357.47p 360.07p 355.52p 356.22p 237884
25/05/2016 364.34p 364.54p 356.47p 357.47p 105860
24/05/2016 364.97p 366.22p 363.72p 364.34p 92283
23/05/2016 364.97p 367.57p 364.34p 364.97p 298590
20/05/2016 363.72p 366.72p 362.59p 364.97p 73716
19/05/2016 366.22p 366.47p 362.48p 363.72p 97656
18/05/2016 367.47p 367.47p 362.47p 366.22p 116914
17/05/2016 365.59p 366.22p 364.93p 365.59p 111679
16/05/2016 369.34p 369.97p 364.97p 365.59p 184654
13/05/2016 377.47p 377.47p 369.34p 369.34p 288995
12/05/2016 378.09p 378.72p 377.47p 378.09p 29951
11/05/2016 378.72p 378.72p 377.47p 378.09p 405781
10/05/2016 379.97p 381.97p 377.47p 378.09p 318217
09/05/2016 382.47p 384.97p 378.97p 382.47p 459996
06/05/2016 381.22p 384.97p 379.97p 382.47p 110093
05/05/2016 381.84p 382.47p 379.97p 381.22p 172851
04/05/2016 381.22p 383.47p 378.47p 381.84p 228214
03/05/2016 379.97p 382.47p 377.47p 379.97p 266569
29/04/2016 379.97p 381.97p 377.47p 379.97p 215037
28/04/2016 377.47p 384.14p 377.42p 379.97p 118591
27/04/2016 371.22p 379.97p 367.47p 377.47p 320845
26/04/2016 374.97p 376.92p 364.97p 371.22p 151096
25/04/2016 380.59p 381.97p 373.67p 374.34p 314691
22/04/2016 369.97p 385.60p 369.34p 381.22p 259131
21/04/2016 366.22p 372.12p 363.72p 369.97p 129708
20/04/2016 365.59p 366.67p 362.47p 366.22p 199378
19/04/2016 366.84p 371.22p 364.97p 365.59p 414108
18/04/2016 364.97p 372.47p 362.47p 366.84p 444344
15/04/2016 363.72p 367.22p 362.47p 364.97p 194627
14/04/2016 353.72p 364.97p 353.47p 363.72p 370770
13/04/2016 353.72p 354.97p 352.47p 353.72p 105862
12/04/2016 348.72p 354.97p 347.47p 352.47p 1755859
11/04/2016 353.72p 354.97p 352.47p 353.72p 45669
08/04/2016 353.72p 354.97p 352.47p 353.72p 181874
07/04/2016 358.72p 360.07p 352.47p 354.34p 155176
06/04/2016 352.47p 359.97p 351.22p 358.72p 459655
05/04/2016 353.09p 354.97p 349.97p 352.47p 569779
04/04/2016 351.22p 355.59p 349.97p 351.84p 325096
01/04/2016 352.47p 357.47p 349.97p 351.22p 308620
31/03/2016 349.97p 352.57p 349.97p 351.22p 187257
30/03/2016 349.34p 352.47p 348.72p 349.97p 182550
29/03/2016 352.47p 354.97p 348.34p 349.34p 242842
24/03/2016 349.97p 352.57p 348.72p 352.47p 169187
23/03/2016 348.72p 352.57p 348.09p 349.97p 202998
22/03/2016 349.97p 353.72p 346.22p 347.47p 323799
21/03/2016 347.47p 350.07p 346.77p 349.97p 234479
18/03/2016 344.97p 349.34p 343.84p 347.47p 403087
17/03/2016 344.97p 347.47p 344.78p 346.22p 261437
16/03/2016 343.72p 347.47p 339.97p 344.97p 785925
15/03/2016 333.72p 344.97p 333.12p 342.47p 148378
14/03/2016 338.72p 339.10p 331.60p 333.72p 168096
11/03/2016 339.97p 339.97p 336.22p 338.72p 1192834
10/03/2016 338.72p 343.04p 337.47p 342.47p 4755524
09/03/2016 354.97p 355.97p 335.97p 338.72p 1009769

*Close Price adjusted for both dividends and splits