Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/10/2013 159.99p 174.98p 159.99p 171.23p 739909
22/10/2013 157.49p 161.86p 156.89p 159.99p 84979
21/10/2013 157.49p 161.02p 155.49p 157.49p 198070
18/10/2013 157.49p 158.24p 154.99p 157.49p 154509
17/10/2013 157.49p 157.99p 154.99p 157.49p 87343
16/10/2013 157.49p 157.49p 153.74p 157.49p 78339
15/10/2013 156.86p 158.99p 154.99p 157.49p 92410
14/10/2013 156.86p 156.86p 154.99p 156.86p 52512
11/10/2013 156.86p 157.49p 155.49p 156.86p 96356
10/10/2013 156.86p 156.86p 155.04p 156.86p 103306
09/10/2013 156.86p 158.74p 154.99p 158.74p 104683
08/10/2013 157.49p 157.49p 155.59p 156.86p 68405
07/10/2013 157.49p 158.49p 155.74p 157.49p 30882
04/10/2013 157.49p 157.49p 155.59p 157.49p 118924
03/10/2013 157.49p 157.49p 154.99p 157.49p 48233
02/10/2013 157.49p 157.49p 155.49p 157.49p 91366
01/10/2013 156.86p 157.84p 154.99p 156.86p 15594139
30/09/2013 156.86p 158.74p 155.55p 156.86p 163445
27/09/2013 158.11p 159.34p 155.49p 156.86p 138416
26/09/2013 158.74p 158.74p 157.84p 158.11p 119328
25/09/2013 161.24p 161.24p 157.49p 158.74p 110245
24/09/2013 158.74p 162.49p 158.74p 161.24p 199335
23/09/2013 158.11p 159.74p 158.11p 158.74p 373255
20/09/2013 156.24p 162.49p 154.99p 158.11p 556053
19/09/2013 151.24p 156.25p 151.24p 155.61p 78646
18/09/2013 146.86p 152.49p 146.49p 151.24p 28093
17/09/2013 145.61p 149.41p 144.94p 147.49p 639890
16/09/2013 145.61p 146.49p 142.49p 145.61p 34135
13/09/2013 145.61p 147.49p 144.54p 145.61p 40927
12/09/2013 144.36p 145.69p 144.36p 145.61p 45462
11/09/2013 144.99p 144.99p 144.11p 144.36p 68686
10/09/2013 144.99p 145.31p 144.09p 144.99p 112090
09/09/2013 144.99p 146.49p 143.74p 144.99p 220596
06/09/2013 144.99p 146.86p 143.84p 144.99p 86490
05/09/2013 144.99p 145.29p 143.79p 144.99p 34382
04/09/2013 144.99p 145.89p 142.49p 144.99p 45202
03/09/2013 144.99p 145.81p 143.69p 144.99p 39460
02/09/2013 144.99p 145.14p 140.70p 144.99p 48138
30/08/2013 144.99p 145.24p 141.99p 144.99p 28575
29/08/2013 144.99p 144.99p 143.39p 144.99p 4598
28/08/2013 144.36p 145.24p 144.36p 144.99p 31393
27/08/2013 148.11p 148.29p 142.57p 144.36p 46892
23/08/2013 148.11p 148.34p 147.49p 148.11p 47538
22/08/2013 148.11p 148.39p 147.49p 148.11p 31055
21/08/2013 148.74p 148.74p 147.49p 148.11p 13192
20/08/2013 148.74p 148.74p 147.79p 148.74p 8971
19/08/2013 148.74p 148.74p 147.49p 148.74p 33038
16/08/2013 148.74p 148.94p 147.49p 148.74p 44289
15/08/2013 148.74p 149.11p 147.61p 148.74p 12592
14/08/2013 148.74p 149.19p 147.49p 148.74p 32151
13/08/2013 148.74p 149.25p 148.74p 148.74p 18504
12/08/2013 148.74p 149.86p 147.49p 148.74p 54910
09/08/2013 148.74p 149.99p 147.49p 148.74p 181817
08/08/2013 148.74p 149.36p 147.49p 148.74p 79668
07/08/2013 151.24p 152.49p 148.49p 152.49p 159813
06/08/2013 151.24p 152.01p 149.99p 151.24p 137146
05/08/2013 146.24p 152.44p 144.99p 151.24p 166147
02/08/2013 143.74p 146.24p 143.74p 146.24p 42720
01/08/2013 143.74p 144.49p 143.49p 143.74p 26886
31/07/2013 147.49p 147.49p 143.11p 143.74p 101622
30/07/2013 147.49p 148.84p 144.99p 147.49p 100766
29/07/2013 139.99p 149.99p 138.74p 147.49p 151524
26/07/2013 138.74p 139.99p 138.36p 138.74p 27289
25/07/2013 137.49p 139.99p 136.59p 138.11p 44611
24/07/2013 137.49p 139.89p 134.99p 137.49p 17038
23/07/2013 136.24p 137.49p 135.79p 137.49p 417835
22/07/2013 136.24p 136.49p 135.29p 136.24p 47434
19/07/2013 136.24p 136.46p 135.24p 136.24p 26321
18/07/2013 136.24p 137.44p 133.74p 136.24p 95309
17/07/2013 133.74p 133.99p 133.54p 133.74p 548316
16/07/2013 133.74p 134.14p 132.49p 133.74p 301346
15/07/2013 132.49p 134.14p 131.24p 133.74p 61864
12/07/2013 132.49p 133.89p 131.24p 132.49p 487844
11/07/2013 132.49p 133.74p 131.19p 132.49p 18541
10/07/2013 132.49p 133.74p 131.19p 132.49p 23367
09/07/2013 132.49p 134.36p 130.54p 132.49p 54801
08/07/2013 133.74p 133.79p 132.49p 132.49p 42260
05/07/2013 133.74p 133.74p 132.61p 133.74p 10264
04/07/2013 133.74p 133.74p 132.49p 133.74p 224117
03/07/2013 133.74p 133.74p 133.61p 133.74p 205271
02/07/2013 133.74p 133.99p 133.74p 133.74p 26270
01/07/2013 133.11p 134.99p 132.49p 133.74p 49782
28/06/2013 133.11p 133.74p 131.24p 131.24p 81783
27/06/2013 133.11p 133.24p 132.49p 133.11p 79386
26/06/2013 133.11p 133.49p 133.11p 133.11p 22000
25/06/2013 133.11p 133.49p 133.11p 133.11p 5725
24/06/2013 133.11p 133.99p 131.24p 133.11p 19791
21/06/2013 133.11p 134.61p 131.24p 133.11p 16677
20/06/2013 133.11p 134.43p 131.61p 133.11p 29498
19/06/2013 133.11p 134.80p 132.49p 133.11p 80245
18/06/2013 131.24p 134.49p 131.24p 133.11p 147943
17/06/2013 131.24p 132.49p 130.86p 131.24p 18196
14/06/2013 129.99p 132.49p 129.24p 131.24p 51976
13/06/2013 129.99p 131.74p 128.74p 129.99p 70904
12/06/2013 127.49p 131.74p 127.44p 129.99p 68957
11/06/2013 125.61p 127.49p 124.99p 127.49p 108037
10/06/2013 126.86p 126.89p 122.49p 125.61p 46207
07/06/2013 128.11p 129.05p 126.24p 126.86p 32744
06/06/2013 131.24p 131.86p 127.01p 128.11p 50233
05/06/2013 131.24p 131.99p 129.99p 131.24p 974
04/06/2013 131.24p 131.24p 129.99p 131.24p 58771
03/06/2013 133.74p 133.74p 130.11p 131.24p 57219
31/05/2013 133.74p 133.94p 131.55p 133.74p 12665
30/05/2013 133.74p 133.74p 132.49p 133.74p 81556
29/05/2013 133.74p 133.76p 132.49p 133.74p 33975
28/05/2013 133.74p 133.99p 128.74p 133.74p 50560
24/05/2013 133.74p 133.99p 132.91p 133.74p 77336
23/05/2013 133.74p 134.31p 132.49p 133.74p 51789
22/05/2013 133.74p 134.36p 132.49p 133.74p 67044
21/05/2013 133.11p 134.34p 131.50p 133.74p 120954
20/05/2013 133.11p 133.74p 131.24p 133.11p 98041
17/05/2013 133.11p 133.41p 131.24p 133.11p 196396
16/05/2013 132.49p 133.79p 130.69p 133.11p 142205
15/05/2013 132.49p 133.16p 130.54p 132.49p 18089
14/05/2013 132.49p 133.24p 130.54p 132.49p 22913
13/05/2013 133.74p 133.74p 130.49p 132.49p 75620
10/05/2013 132.49p 133.74p 131.79p 133.74p 75842
09/05/2013 132.49p 133.49p 131.74p 132.49p 84188
08/05/2013 132.49p 133.99p 131.59p 132.49p 19966
07/05/2013 132.49p 133.94p 130.74p 132.49p 566216
03/05/2013 132.49p 133.64p 129.99p 132.49p 34988
02/05/2013 132.49p 133.99p 132.49p 132.49p 56070
01/05/2013 132.49p 133.74p 130.74p 133.74p 39586
30/04/2013 132.49p 133.49p 130.04p 132.49p 105092
29/04/2013 132.49p 133.74p 129.99p 132.49p 64291
26/04/2013 132.49p 139.94p 130.59p 133.11p 216708
25/04/2013 128.74p 139.99p 127.49p 132.49p 226303
24/04/2013 122.49p 127.49p 109.99p 127.49p 125441
23/04/2013 121.24p 124.99p 120.61p 122.49p 30259
22/04/2013 121.24p 123.12p 119.06p 121.24p 43886
19/04/2013 122.49p 122.49p 117.49p 121.24p 38933
18/04/2013 122.49p 122.49p 119.99p 122.49p 13793
17/04/2013 122.49p 122.99p 119.99p 122.49p 27555
16/04/2013 122.49p 123.74p 119.99p 122.49p 226878
15/04/2013 122.49p 123.94p 119.99p 122.49p 90645
12/04/2013 114.99p 124.99p 114.99p 121.86p 222326
11/04/2013 112.49p 116.74p 111.24p 113.74p 91687
10/04/2013 114.99p 116.69p 104.99p 112.49p 12684971
09/04/2013 114.99p 116.74p 112.99p 114.99p 13213
08/04/2013 114.99p 115.61p 112.49p 114.99p 23044
05/04/2013 114.99p 116.24p 113.49p 114.99p 22018
04/04/2013 113.74p 116.74p 113.74p 114.99p 44253
03/04/2013 113.74p 114.61p 113.04p 113.74p 48951
02/04/2013 112.49p 114.99p 112.49p 113.74p 43280
28/03/2013 112.49p 113.74p 111.77p 112.49p 48518
27/03/2013 112.49p 113.62p 111.49p 112.49p 17452
26/03/2013 112.49p 113.37p 111.99p 112.49p 25193
25/03/2013 112.49p 113.74p 112.49p 112.49p 19459
22/03/2013 112.49p 114.99p 111.24p 112.49p 51180
21/03/2013 112.49p 113.12p 112.49p 112.49p 3814
20/03/2013 111.24p 113.55p 111.24p 112.49p 79576
19/03/2013 111.87p 112.49p 109.99p 111.24p 15044
18/03/2013 111.87p 112.99p 110.62p 111.87p 66404
15/03/2013 111.24p 112.80p 109.99p 111.87p 25959
14/03/2013 111.24p 111.29p 109.49p 111.24p 9936
13/03/2013 110.62p 111.24p 109.05p 111.24p 14301
12/03/2013 110.62p 113.74p 109.05p 110.62p 73468
11/03/2013 110.62p 112.49p 108.37p 110.62p 29852
08/03/2013 110.62p 112.49p 108.37p 110.62p 34605
07/03/2013 112.49p 112.49p 107.49p 110.62p 15358
06/03/2013 116.24p 116.34p 112.49p 112.49p 22757
05/03/2013 116.86p 116.86p 115.36p 116.24p 15079
04/03/2013 116.24p 117.24p 115.24p 116.24p 38912
01/03/2013 114.99p 117.24p 114.99p 116.24p 21724
28/02/2013 116.24p 117.19p 115.81p 116.24p 13676
27/02/2013 116.24p 117.19p 115.74p 116.24p 38441
26/02/2013 118.74p 118.74p 115.54p 116.24p 27677
25/02/2013 119.99p 120.53p 117.49p 118.74p 110905
22/02/2013 119.99p 121.86p 118.36p 119.99p 102005
21/02/2013 117.49p 122.49p 114.99p 119.99p 78165
20/02/2013 113.74p 117.99p 113.74p 117.49p 11425
19/02/2013 113.12p 114.49p 113.12p 113.74p 14533
18/02/2013 113.12p 114.61p 113.12p 113.12p 16386
15/02/2013 110.62p 114.99p 109.83p 113.12p 547320
14/02/2013 113.74p 114.99p 107.49p 110.62p 2162807
13/02/2013 104.99p 114.86p 99.99p 113.74p 1314717
12/02/2013 106.24p 107.49p 99.37p 104.99p 332679
11/02/2013 99.37p 100.54p 99.27p 99.37p 116949
08/02/2013 99.99p 101.39p 99.19p 99.37p 14581
07/02/2013 99.99p 101.69p 99.59p 99.99p 21388
06/02/2013 98.12p 102.44p 97.49p 99.99p 92225
05/02/2013 98.12p 98.12p 97.49p 98.12p 33825
04/02/2013 99.99p 99.99p 97.89p 98.12p 41882
01/02/2013 98.74p 98.74p 97.49p 98.12p 34404
31/01/2013 98.74p 98.74p 97.62p 98.74p 22426
30/01/2013 99.37p 100.99p 97.49p 98.74p 55327
29/01/2013 102.49p 102.49p 94.24p 99.37p 25900
28/01/2013 102.49p 102.49p 101.24p 102.49p 4766
25/01/2013 102.49p 102.49p 100.24p 102.49p 6087
24/01/2013 102.49p 102.49p 101.39p 102.49p 0
23/01/2013 102.49p 102.49p 101.39p 102.49p 1000
22/01/2013 102.49p 102.49p 97.99p 102.49p 59967
21/01/2013 102.49p 102.49p 99.99p 102.49p 13015
18/01/2013 102.49p 102.49p 99.99p 102.49p 2585
17/01/2013 102.49p 102.49p 99.99p 102.49p 22394
16/01/2013 102.49p 102.49p 102.36p 102.49p 564215
15/01/2013 106.24p 106.24p 99.99p 102.49p 38476
14/01/2013 107.49p 107.49p 104.99p 106.24p 117736
11/01/2013 106.87p 107.49p 106.12p 107.49p 4640
10/01/2013 106.87p 106.87p 105.18p 106.87p 50207

*Close Price adjusted for both dividends and splits