Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/03/2016 347.47p 349.97p 344.97p 346.22p 590322
07/03/2016 349.97p 349.97p 342.47p 344.97p 2608530
04/03/2016 344.34p 350.97p 342.91p 349.97p 168601
03/03/2016 342.47p 349.97p 341.60p 344.34p 1627541
02/03/2016 347.47p 348.22p 341.22p 342.47p 620819
01/03/2016 340.60p 350.47p 340.60p 347.47p 273727
29/02/2016 341.22p 344.97p 337.47p 340.60p 255550
26/02/2016 327.47p 342.47p 326.85p 341.22p 266825
25/02/2016 319.35p 329.97p 319.35p 327.47p 492639
24/02/2016 316.85p 321.35p 314.97p 319.35p 268863
23/02/2016 318.10p 319.47p 316.62p 316.85p 85396
22/02/2016 319.35p 321.22p 314.97p 318.10p 716010
19/02/2016 317.47p 321.22p 317.47p 319.35p 161748
18/02/2016 317.47p 319.97p 314.97p 317.47p 289300
17/02/2016 316.85p 322.47p 316.22p 317.47p 92793
16/02/2016 316.22p 318.72p 314.97p 316.85p 305553
15/02/2016 318.72p 319.40p 314.97p 316.22p 197156
12/02/2016 325.60p 325.60p 318.10p 318.72p 213666
11/02/2016 327.47p 327.47p 322.47p 322.47p 183528
10/02/2016 327.47p 328.72p 326.22p 327.47p 179911
09/02/2016 331.22p 331.22p 325.35p 327.47p 112147
08/02/2016 330.60p 336.97p 329.97p 331.22p 129269
05/02/2016 331.85p 334.97p 329.97p 330.60p 85324
04/02/2016 336.22p 337.45p 330.22p 331.85p 159651
03/02/2016 338.10p 338.10p 333.11p 336.22p 68709
02/02/2016 338.72p 342.47p 335.47p 338.10p 92320
01/02/2016 334.97p 342.47p 334.97p 338.72p 359567
29/01/2016 336.85p 338.41p 334.17p 334.97p 124262
28/01/2016 334.35p 337.47p 333.73p 336.85p 92508
27/01/2016 336.22p 337.47p 333.72p 334.35p 114897
26/01/2016 335.60p 338.72p 334.97p 336.22p 161114
25/01/2016 347.47p 349.97p 337.47p 337.47p 139186
22/01/2016 330.60p 338.77p 329.35p 336.85p 313997
21/01/2016 329.97p 333.10p 325.27p 330.60p 131487
20/01/2016 344.34p 344.96p 325.57p 329.97p 257047
19/01/2016 336.85p 349.97p 336.27p 346.84p 381859
18/01/2016 343.09p 343.09p 336.22p 336.22p 101761
15/01/2016 346.22p 346.42p 342.47p 344.34p 177274
14/01/2016 351.84p 352.46p 344.97p 346.22p 266608
13/01/2016 340.60p 357.47p 340.47p 351.84p 658432
12/01/2016 341.84p 347.47p 334.97p 340.60p 289101
11/01/2016 336.85p 343.97p 334.47p 341.84p 415914
08/01/2016 331.22p 337.97p 329.97p 337.47p 258400
07/01/2016 336.22p 338.09p 329.97p 331.85p 650877
06/01/2016 328.10p 328.72p 326.22p 327.47p 150773
05/01/2016 326.85p 328.97p 326.22p 328.10p 2017410
04/01/2016 326.22p 328.97p 323.27p 326.85p 357474
31/12/2015 324.97p 326.47p 324.42p 324.97p 92905
30/12/2015 323.72p 326.22p 322.47p 324.97p 278782
29/12/2015 321.85p 325.97p 321.22p 323.72p 128504
24/12/2015 321.85p 323.72p 320.77p 321.85p 72132
23/12/2015 318.72p 327.47p 318.72p 321.85p 251987
22/12/2015 316.22p 319.97p 315.22p 318.72p 233217
21/12/2015 312.47p 317.47p 311.52p 316.22p 172705
18/12/2015 313.72p 317.57p 311.91p 313.72p 143996
17/12/2015 314.35p 322.47p 312.47p 313.72p 95345
16/12/2015 312.47p 316.22p 312.47p 314.35p 46258
15/12/2015 314.35p 316.97p 310.44p 312.47p 236063
14/12/2015 317.47p 318.72p 314.97p 315.60p 122253
11/12/2015 317.47p 320.07p 316.27p 317.47p 24835
10/12/2015 316.22p 318.97p 314.97p 317.47p 178765
09/12/2015 316.22p 317.47p 312.47p 316.22p 176223
08/12/2015 320.60p 322.47p 316.22p 316.22p 50346
07/12/2015 320.60p 322.47p 319.97p 320.60p 39451
04/12/2015 322.47p 323.47p 319.97p 320.60p 181885
03/12/2015 321.22p 324.22p 319.97p 322.47p 512422
02/12/2015 321.22p 322.47p 320.25p 321.22p 124545
01/12/2015 323.72p 324.97p 319.97p 321.22p 181981
30/11/2015 323.72p 324.97p 322.47p 323.72p 133665
27/11/2015 323.72p 324.97p 320.22p 323.72p 236019
26/11/2015 324.97p 324.97p 322.97p 323.72p 693719
25/11/2015 323.72p 327.47p 322.72p 324.97p 190017
24/11/2015 323.72p 325.47p 322.47p 323.72p 674097
23/11/2015 324.97p 326.47p 321.22p 323.72p 316752
20/11/2015 337.47p 337.97p 323.47p 324.97p 465948
19/11/2015 323.72p 339.70p 323.72p 337.47p 901641
18/11/2015 286.22p 327.22p 286.22p 321.85p 1047654
17/11/2015 294.97p 303.47p 292.92p 301.85p 101236
16/11/2015 296.22p 296.22p 291.47p 294.97p 44745
13/11/2015 301.22p 301.22p 294.97p 296.22p 381231
12/11/2015 298.72p 304.97p 297.47p 301.22p 393445
11/11/2015 292.47p 299.97p 292.47p 298.72p 104049
10/11/2015 294.97p 297.47p 286.22p 292.47p 125946
09/11/2015 287.47p 298.72p 286.07p 294.97p 336520
06/11/2015 285.60p 289.22p 285.47p 287.47p 64346
05/11/2015 285.60p 286.22p 284.88p 285.60p 96824
04/11/2015 285.60p 285.60p 278.73p 285.60p 46066
03/11/2015 286.22p 287.47p 282.48p 285.60p 128938
02/11/2015 275.60p 287.47p 275.60p 286.22p 95269
30/10/2015 273.73p 279.73p 273.73p 276.85p 72787
29/10/2015 273.73p 274.98p 268.73p 273.73p 60939
28/10/2015 271.23p 274.20p 267.48p 273.73p 61801
27/10/2015 268.10p 274.35p 268.08p 271.23p 235301
26/10/2015 266.85p 269.98p 266.78p 268.10p 88536
23/10/2015 266.85p 268.73p 266.48p 266.85p 51138
22/10/2015 266.85p 269.98p 264.98p 266.85p 227331
21/10/2015 265.60p 269.98p 265.53p 266.85p 112846
20/10/2015 265.60p 266.40p 265.50p 265.60p 58528
19/10/2015 265.60p 267.48p 265.23p 265.60p 25140
16/10/2015 266.23p 266.60p 264.23p 265.60p 552336
15/10/2015 266.23p 266.90p 265.73p 266.23p 25664
14/10/2015 266.23p 267.48p 266.00p 266.23p 103808
13/10/2015 266.85p 267.60p 266.28p 266.85p 129916
12/10/2015 267.48p 268.73p 265.48p 266.85p 120266
09/10/2015 267.48p 269.98p 266.48p 267.48p 268290
08/10/2015 267.48p 267.48p 264.98p 267.48p 513407
07/10/2015 268.73p 268.73p 267.38p 267.48p 21212
06/10/2015 268.73p 269.98p 264.98p 268.73p 67842
05/10/2015 266.23p 268.73p 264.98p 267.48p 527436
02/10/2015 264.98p 268.73p 262.98p 266.23p 352061
01/10/2015 267.48p 269.20p 262.48p 264.98p 158438
30/09/2015 267.48p 272.48p 265.48p 267.48p 103140
29/09/2015 266.23p 272.48p 264.98p 267.48p 305757
28/09/2015 267.48p 269.98p 266.63p 269.98p 33391
25/09/2015 266.85p 272.48p 265.33p 267.48p 1411268
24/09/2015 263.73p 267.48p 263.73p 266.85p 53549
23/09/2015 262.48p 265.95p 262.48p 263.73p 118953
22/09/2015 269.98p 270.10p 262.48p 262.48p 186357
21/09/2015 269.98p 271.98p 269.30p 269.98p 407191
18/09/2015 269.98p 270.53p 269.00p 269.98p 76932
17/09/2015 269.98p 272.23p 268.53p 269.98p 97206
16/09/2015 272.48p 272.93p 267.75p 269.98p 152252
15/09/2015 272.48p 274.20p 268.25p 272.48p 103703
14/09/2015 262.48p 269.98p 262.48p 268.73p 103430
11/09/2015 254.98p 264.93p 252.23p 262.48p 741895
10/09/2015 250.60p 251.23p 245.90p 251.23p 87657
09/09/2015 251.23p 251.23p 249.98p 250.60p 496177
08/09/2015 252.48p 257.48p 250.10p 251.23p 55779
07/09/2015 253.73p 254.23p 249.98p 252.48p 1609286
04/09/2015 256.23p 257.48p 252.98p 253.73p 26359
03/09/2015 258.73p 258.73p 255.60p 256.23p 87503
02/09/2015 258.73p 259.35p 257.83p 258.73p 82811
01/09/2015 257.48p 259.68p 256.23p 258.73p 302871
28/08/2015 257.48p 259.70p 256.98p 257.48p 11522
27/08/2015 257.48p 259.48p 255.08p 257.48p 41368
26/08/2015 256.23p 259.98p 253.23p 257.48p 176769
25/08/2015 253.73p 258.31p 251.05p 255.60p 111681
24/08/2015 253.73p 259.80p 249.98p 254.35p 287215
21/08/2015 259.98p 262.48p 258.10p 259.98p 205438
20/08/2015 258.73p 264.93p 258.73p 262.48p 473625
19/08/2015 261.23p 264.98p 258.23p 258.73p 278340
18/08/2015 262.48p 262.48p 259.98p 261.23p 173340
17/08/2015 262.48p 263.73p 260.58p 262.48p 216536
14/08/2015 258.73p 266.23p 257.49p 262.48p 265242
13/08/2015 258.10p 259.98p 257.60p 258.73p 187040
12/08/2015 259.35p 259.43p 257.48p 258.10p 155066
11/08/2015 259.35p 259.98p 258.73p 259.35p 204420
10/08/2015 258.73p 259.98p 257.48p 259.35p 258072
07/08/2015 259.98p 259.98p 257.73p 258.73p 132300
06/08/2015 259.98p 259.98p 256.85p 259.98p 159893
05/08/2015 259.98p 259.98p 257.69p 259.98p 76683
04/08/2015 259.98p 259.98p 257.48p 259.98p 618082
03/08/2015 259.98p 262.48p 258.98p 259.98p 109897
31/07/2015 259.98p 260.45p 257.73p 259.98p 97543
30/07/2015 259.98p 261.49p 259.02p 259.98p 143484
29/07/2015 259.98p 264.73p 252.48p 259.98p 526289
28/07/2015 259.98p 261.13p 257.48p 259.35p 242871
27/07/2015 261.23p 263.18p 253.28p 261.23p 427712
24/07/2015 267.48p 269.98p 252.48p 261.23p 195458
23/07/2015 284.97p 288.72p 264.98p 267.48p 894704
22/07/2015 252.48p 264.73p 250.98p 262.48p 273128
21/07/2015 247.48p 253.73p 247.28p 252.48p 86299
20/07/2015 247.48p 249.98p 246.98p 247.48p 59260
17/07/2015 247.48p 248.73p 246.48p 246.85p 72113
16/07/2015 247.48p 249.98p 245.73p 247.48p 181444
15/07/2015 239.98p 248.23p 239.58p 247.48p 103529
14/07/2015 237.48p 242.48p 235.60p 239.98p 148895
13/07/2015 236.23p 242.48p 234.98p 237.48p 109616
10/07/2015 238.73p 241.98p 234.98p 236.23p 47813
09/07/2015 241.23p 244.33p 236.23p 238.73p 62635
08/07/2015 242.48p 245.03p 239.58p 241.23p 375964
07/07/2015 241.23p 244.48p 240.93p 242.48p 17875
06/07/2015 238.73p 242.48p 235.23p 241.23p 37895
03/07/2015 242.48p 243.73p 241.23p 242.48p 21347
02/07/2015 242.48p 243.83p 241.88p 242.48p 54916
01/07/2015 242.48p 243.88p 239.68p 242.48p 180690
30/06/2015 242.48p 242.78p 239.98p 242.48p 13925
29/06/2015 243.73p 243.80p 237.45p 242.48p 84098
26/06/2015 243.73p 244.73p 240.48p 244.35p 105936
25/06/2015 241.23p 246.61p 239.98p 243.73p 227602
24/06/2015 237.48p 241.95p 234.98p 241.23p 145673
23/06/2015 239.98p 240.18p 235.23p 237.48p 85584
22/06/2015 236.23p 242.20p 233.38p 237.48p 98809
19/06/2015 232.48p 234.98p 231.98p 233.73p 34304
18/06/2015 232.48p 234.98p 230.98p 232.48p 86301
17/06/2015 232.48p 234.98p 229.98p 232.48p 19070
16/06/2015 234.98p 234.98p 230.26p 232.48p 40718
15/06/2015 233.73p 234.98p 232.48p 234.98p 30556
12/06/2015 234.98p 236.23p 232.73p 233.73p 59119
11/06/2015 236.23p 236.95p 231.85p 234.98p 38136
10/06/2015 230.60p 236.23p 230.26p 236.23p 88399
09/06/2015 232.48p 234.98p 229.98p 230.60p 214638
08/06/2015 234.98p 238.03p 229.98p 230.60p 961103
05/06/2015 233.73p 234.48p 231.11p 232.48p 36145
04/06/2015 232.48p 234.98p 229.98p 233.73p 488635
03/06/2015 227.48p 239.98p 227.48p 233.73p 144431
02/06/2015 226.23p 228.73p 225.64p 226.86p 70095
01/06/2015 226.86p 228.48p 225.48p 226.23p 100892
29/05/2015 227.48p 227.48p 226.10p 226.86p 35612
28/05/2015 226.86p 227.48p 225.61p 227.48p 129867

*Close Price adjusted for both dividends and splits