Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/05/2015 227.48p 228.10p 226.51p 226.86p 20983
26/05/2015 225.61p 229.88p 224.98p 227.48p 135429
22/05/2015 228.10p 228.73p 224.98p 225.61p 142924
21/05/2015 229.35p 229.35p 225.49p 228.10p 110503
20/05/2015 228.10p 229.98p 228.10p 229.35p 173438
19/05/2015 227.48p 229.98p 226.51p 228.10p 84302
18/05/2015 231.23p 231.98p 228.73p 228.73p 105169
15/05/2015 228.10p 234.98p 228.10p 231.23p 249499
14/05/2015 227.48p 228.73p 226.98p 228.10p 135066
13/05/2015 227.48p 227.48p 226.23p 227.48p 84674
12/05/2015 226.86p 228.48p 226.23p 227.48p 216693
11/05/2015 226.86p 227.36p 226.23p 226.86p 217858
08/05/2015 226.23p 227.48p 225.26p 226.86p 223936
07/05/2015 226.23p 226.23p 224.98p 225.61p 41188
06/05/2015 228.73p 229.22p 224.98p 226.23p 91726
05/05/2015 232.48p 232.53p 229.35p 229.35p 110919
01/05/2015 230.60p 234.98p 229.98p 232.48p 114676
30/04/2015 233.73p 233.98p 225.93p 230.60p 99133
29/04/2015 232.48p 234.98p 231.30p 233.73p 64037
28/04/2015 233.10p 233.88p 229.98p 232.48p 58108
27/04/2015 232.48p 233.88p 232.48p 233.10p 76598
24/04/2015 226.23p 234.20p 225.78p 232.48p 339067
23/04/2015 225.61p 226.23p 225.48p 226.23p 61702
22/04/2015 227.48p 229.48p 223.11p 225.61p 175053
21/04/2015 238.10p 238.10p 227.48p 230.60p 256777
20/04/2015 238.10p 238.45p 237.48p 238.10p 19346
17/04/2015 241.85p 241.85p 237.48p 238.10p 117828
16/04/2015 242.48p 243.73p 239.98p 241.85p 106306
15/04/2015 241.23p 244.98p 239.98p 242.48p 178707
14/04/2015 241.23p 242.48p 240.63p 241.23p 45365
13/04/2015 239.35p 249.98p 239.00p 241.23p 198113
10/04/2015 229.98p 241.23p 228.73p 239.35p 149242
09/04/2015 226.23p 234.98p 224.98p 227.48p 237527
08/04/2015 228.73p 228.73p 224.98p 226.23p 83271
07/04/2015 228.73p 229.98p 226.23p 228.73p 120531
02/04/2015 227.48p 229.98p 222.48p 227.48p 56746
01/04/2015 227.48p 227.48p 224.98p 227.48p 59019
31/03/2015 229.98p 229.98p 224.98p 227.48p 106476
30/03/2015 229.98p 229.98p 227.48p 229.98p 124241
27/03/2015 229.35p 231.23p 227.48p 229.98p 58444
26/03/2015 229.98p 233.73p 227.48p 229.35p 129962
25/03/2015 229.98p 232.48p 229.35p 229.98p 333243
24/03/2015 231.23p 231.73p 228.98p 229.98p 206875
23/03/2015 232.48p 233.73p 230.60p 231.23p 81574
20/03/2015 233.73p 233.93p 230.68p 232.48p 92431
19/03/2015 234.98p 235.60p 232.73p 233.73p 60165
18/03/2015 238.10p 238.73p 231.23p 234.98p 249534
17/03/2015 238.73p 238.73p 237.48p 238.10p 263705
16/03/2015 240.60p 240.60p 237.48p 238.73p 134676
13/03/2015 242.48p 242.48p 237.48p 240.60p 48005
12/03/2015 242.48p 243.48p 241.23p 241.85p 68898
11/03/2015 242.48p 243.48p 237.48p 242.48p 716054
10/03/2015 242.48p 242.53p 241.23p 242.48p 84195
09/03/2015 242.48p 242.73p 241.33p 242.48p 55671
06/03/2015 243.10p 243.33p 241.85p 242.48p 77585
05/03/2015 243.73p 243.93p 241.23p 243.10p 77732
04/03/2015 243.73p 244.93p 243.50p 243.73p 124116
03/03/2015 247.48p 252.48p 241.23p 242.48p 240493
02/03/2015 241.85p 241.85p 239.98p 241.85p 85482
27/02/2015 241.85p 244.98p 238.73p 241.85p 97257
26/02/2015 239.98p 242.20p 238.48p 241.85p 740168
25/02/2015 241.23p 241.73p 237.48p 239.98p 141237
24/02/2015 243.10p 243.73p 239.98p 241.23p 35843
23/02/2015 241.23p 244.98p 241.23p 243.73p 156203
20/02/2015 239.98p 244.98p 239.98p 241.23p 46063
19/02/2015 239.35p 242.48p 239.03p 239.98p 86278
18/02/2015 239.35p 240.67p 238.98p 239.35p 78637
17/02/2015 239.98p 242.48p 238.98p 239.35p 37394
16/02/2015 245.60p 245.60p 237.42p 239.98p 86178
13/02/2015 245.60p 245.60p 241.23p 245.60p 49107
12/02/2015 238.73p 249.48p 236.23p 245.60p 3415887
11/02/2015 238.73p 240.70p 237.42p 238.10p 194445
10/02/2015 238.73p 241.23p 237.75p 238.73p 43086
09/02/2015 243.73p 244.48p 238.73p 238.73p 87325
06/02/2015 244.98p 245.73p 240.75p 243.73p 110311
05/02/2015 244.98p 245.75p 244.08p 244.98p 106788
04/02/2015 247.48p 249.48p 243.78p 244.98p 88209
03/02/2015 242.48p 249.56p 238.98p 247.48p 128354
02/02/2015 236.23p 249.48p 235.83p 242.48p 392659
30/01/2015 236.23p 237.48p 236.23p 236.23p 85266
29/01/2015 236.23p 236.35p 236.23p 236.23p 34338
28/01/2015 236.23p 237.48p 234.98p 236.23p 43920
27/01/2015 236.23p 236.48p 235.01p 236.23p 604938
26/01/2015 237.48p 238.48p 234.98p 236.23p 48499
23/01/2015 237.48p 239.98p 234.98p 237.48p 218038
22/01/2015 238.10p 238.23p 235.80p 237.48p 52149
21/01/2015 238.73p 239.18p 234.98p 238.10p 93229
20/01/2015 238.73p 239.98p 236.23p 238.73p 26252
19/01/2015 238.73p 241.41p 237.48p 239.98p 48448
16/01/2015 238.73p 242.48p 236.23p 238.73p 84362
15/01/2015 234.98p 242.48p 234.98p 238.73p 390329
14/01/2015 233.10p 239.98p 231.23p 234.98p 1038034
13/01/2015 233.10p 234.98p 231.23p 233.10p 239538
12/01/2015 237.48p 237.48p 224.98p 233.10p 92127
09/01/2015 238.73p 238.73p 234.98p 237.48p 95511
08/01/2015 238.73p 239.98p 236.73p 238.73p 84197
07/01/2015 238.73p 240.23p 237.83p 238.73p 21968
06/01/2015 238.73p 240.23p 236.48p 238.73p 56595
05/01/2015 234.98p 246.23p 234.98p 238.73p 191408
02/01/2015 231.23p 237.48p 231.23p 234.98p 52079
31/12/2014 231.23p 234.98p 229.98p 231.23p 49047
30/12/2014 228.10p 235.10p 228.10p 231.85p 97199
29/12/2014 219.98p 233.98p 219.98p 228.10p 123371
24/12/2014 220.61p 222.48p 218.46p 219.98p 20699
23/12/2014 224.98p 226.23p 220.26p 220.61p 60179
22/12/2014 226.23p 226.23p 224.73p 224.98p 38049
19/12/2014 221.23p 227.48p 221.23p 226.23p 72724
18/12/2014 217.48p 222.48p 215.48p 221.23p 36142
17/12/2014 211.23p 218.73p 211.23p 217.48p 81927
16/12/2014 212.48p 213.23p 210.61p 211.23p 337888
15/12/2014 211.23p 212.23p 210.56p 211.23p 78757
12/12/2014 212.48p 212.48p 209.98p 211.23p 515184
11/12/2014 213.73p 213.73p 212.48p 212.48p 33862
10/12/2014 214.98p 214.98p 212.48p 213.11p 59170
09/12/2014 217.48p 217.48p 212.98p 214.98p 111251
08/12/2014 217.48p 218.73p 216.23p 217.48p 337486
05/12/2014 218.73p 219.68p 216.48p 217.48p 264774
04/12/2014 218.73p 220.00p 217.53p 218.73p 288255
03/12/2014 217.48p 219.98p 217.48p 218.73p 124805
02/12/2014 214.98p 219.58p 212.48p 217.48p 251275
01/12/2014 214.98p 219.98p 212.73p 214.98p 129453
28/11/2014 214.98p 215.48p 199.98p 214.98p 52577808
27/11/2014 214.98p 218.73p 213.73p 214.98p 266196
26/11/2014 216.23p 218.73p 212.47p 214.98p 363200
25/11/2014 214.98p 224.73p 212.48p 216.23p 96136
24/11/2014 209.98p 211.23p 206.61p 207.48p 128568
21/11/2014 209.98p 211.23p 207.48p 209.98p 88840
20/11/2014 211.23p 211.23p 204.98p 208.73p 359018
19/11/2014 211.23p 211.23p 209.98p 211.23p 52317
18/11/2014 212.48p 212.48p 209.98p 211.23p 29017
17/11/2014 212.48p 212.48p 209.98p 212.48p 52608
14/11/2014 215.61p 215.86p 209.98p 212.48p 145040
13/11/2014 214.98p 216.28p 212.48p 215.61p 90065
12/11/2014 213.73p 214.93p 209.98p 213.73p 23709
11/11/2014 213.73p 214.98p 211.23p 213.73p 22318
10/11/2014 213.73p 217.48p 208.73p 213.73p 126547
07/11/2014 212.48p 214.98p 210.61p 213.73p 105594
06/11/2014 214.98p 214.98p 209.98p 212.48p 22731
05/11/2014 217.48p 217.48p 209.98p 214.98p 1060539
04/11/2014 217.48p 217.86p 215.48p 217.48p 16087
03/11/2014 217.48p 218.46p 216.22p 217.48p 65033
31/10/2014 216.86p 218.46p 216.86p 216.86p 124589
30/10/2014 216.86p 218.46p 216.86p 216.86p 14256
29/10/2014 216.86p 218.46p 216.86p 216.86p 80392
28/10/2014 216.86p 218.54p 216.73p 216.86p 26988
27/10/2014 216.86p 218.73p 215.98p 216.86p 87214
24/10/2014 216.86p 218.61p 215.73p 216.86p 20663
23/10/2014 217.48p 218.48p 216.28p 216.86p 80547
22/10/2014 217.48p 219.98p 215.98p 217.48p 24385
21/10/2014 214.98p 218.88p 214.98p 217.48p 132527
20/10/2014 211.23p 219.98p 210.48p 214.98p 52893
17/10/2014 202.48p 214.98p 202.48p 211.23p 121767
16/10/2014 209.98p 212.48p 200.61p 202.48p 168624
15/10/2014 206.23p 212.98p 205.73p 209.98p 35849
14/10/2014 208.73p 209.98p 204.98p 206.23p 42285
13/10/2014 206.23p 207.48p 204.98p 206.23p 116703
10/10/2014 208.73p 209.98p 204.98p 206.23p 134531
09/10/2014 212.48p 212.48p 206.23p 209.98p 52555
08/10/2014 207.48p 208.48p 204.98p 207.48p 25395
07/10/2014 207.48p 209.48p 206.86p 207.48p 41705
06/10/2014 208.73p 210.98p 206.96p 207.48p 97695
03/10/2014 208.73p 211.23p 207.73p 208.73p 17529
02/10/2014 208.73p 209.98p 207.81p 208.73p 13901114
01/10/2014 208.73p 212.23p 207.64p 208.73p 14058
30/09/2014 211.23p 212.48p 207.61p 208.73p 43467
29/09/2014 213.73p 213.73p 207.48p 211.23p 45789
26/09/2014 217.48p 217.48p 212.48p 213.73p 37867
25/09/2014 216.86p 219.98p 215.88p 217.48p 19950
24/09/2014 216.86p 217.48p 215.13p 216.86p 12209
23/09/2014 214.98p 218.98p 211.86p 216.86p 95560
22/09/2014 216.23p 217.48p 214.98p 214.98p 26376
19/09/2014 212.48p 219.98p 212.48p 216.23p 81052
18/09/2014 213.73p 214.23p 207.58p 212.48p 65449
17/09/2014 213.73p 214.23p 212.73p 213.73p 4955
16/09/2014 213.11p 214.98p 211.31p 213.73p 25251
15/09/2014 210.61p 214.23p 208.92p 213.11p 39881
12/09/2014 213.11p 213.11p 207.48p 210.61p 34303
11/09/2014 217.48p 217.48p 209.98p 211.86p 50693
10/09/2014 217.48p 217.48p 214.98p 217.48p 29158
09/09/2014 219.98p 220.23p 212.48p 217.48p 106972
08/09/2014 224.98p 224.98p 218.73p 221.23p 68885
05/09/2014 227.48p 228.73p 219.98p 224.98p 47763
04/09/2014 226.23p 228.73p 225.11p 227.48p 184143
03/09/2014 222.48p 234.98p 222.48p 226.23p 182089
02/09/2014 222.48p 224.48p 220.48p 222.48p 84506
01/09/2014 227.48p 227.48p 219.98p 222.48p 69929
29/08/2014 227.48p 227.98p 224.98p 227.48p 44015
28/08/2014 229.35p 232.47p 224.98p 227.48p 105681
27/08/2014 224.36p 237.35p 224.36p 229.35p 217516
26/08/2014 218.73p 224.98p 218.73p 224.36p 123282
22/08/2014 212.48p 219.98p 212.48p 218.73p 42329
21/08/2014 213.73p 216.73p 211.98p 212.48p 29246
20/08/2014 217.48p 219.48p 211.48p 213.73p 51590
19/08/2014 208.73p 219.23p 207.42p 217.48p 75726
18/08/2014 208.73p 210.98p 206.48p 208.73p 48841
15/08/2014 206.23p 209.98p 204.98p 208.73p 44065
14/08/2014 206.23p 206.23p 204.97p 206.23p 13960
13/08/2014 206.23p 206.23p 204.97p 206.23p 31010
12/08/2014 208.11p 208.11p 204.98p 206.23p 33549
11/08/2014 204.98p 209.98p 204.97p 208.11p 135121

*Close Price adjusted for both dividends and splits