Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/01/2013 106.87p 106.87p 106.24p 106.87p 25792
08/01/2013 108.74p 108.74p 105.49p 106.87p 15929
07/01/2013 108.74p 108.74p 105.99p 108.74p 12007
04/01/2013 109.37p 109.86p 108.74p 108.74p 20495
03/01/2013 108.74p 109.99p 108.74p 109.37p 3397
02/01/2013 108.74p 109.74p 108.74p 108.74p 8902
31/12/2012 108.74p 109.24p 107.62p 108.74p 12102
28/12/2012 109.37p 109.37p 107.62p 108.74p 3608
27/12/2012 109.37p 109.55p 109.37p 109.37p 1369
24/12/2012 109.37p 109.88p 109.37p 109.37p 2000
21/12/2012 109.99p 111.24p 107.68p 109.37p 2093
20/12/2012 111.87p 111.87p 108.74p 109.99p 19024
19/12/2012 111.87p 111.87p 109.74p 111.87p 4137
18/12/2012 111.87p 114.69p 109.99p 111.87p 31262
17/12/2012 111.87p 111.87p 108.87p 111.87p 5682
14/12/2012 112.49p 112.49p 109.37p 111.87p 15904
13/12/2012 112.49p 112.49p 110.09p 112.49p 11859
12/12/2012 112.49p 112.49p 109.99p 112.49p 5688
11/12/2012 112.49p 112.49p 111.24p 112.49p 23288
10/12/2012 111.24p 112.49p 109.99p 112.49p 43034
07/12/2012 111.24p 111.34p 110.74p 111.24p 33584
06/12/2012 109.99p 111.64p 109.99p 111.24p 20737
05/12/2012 110.62p 112.49p 109.49p 109.99p 59618
04/12/2012 109.99p 111.99p 108.74p 110.62p 83770
03/12/2012 104.99p 114.99p 104.27p 109.99p 147025
30/11/2012 102.49p 105.87p 100.24p 104.99p 13829
29/11/2012 101.24p 101.24p 99.99p 100.62p 69246
28/11/2012 101.24p 101.24p 99.99p 101.24p 23602
27/11/2012 101.24p 101.59p 97.79p 101.24p 40804
26/11/2012 101.24p 101.69p 100.20p 101.24p 14667
23/11/2012 101.24p 101.72p 99.99p 101.24p 7336
22/11/2012 101.24p 101.72p 99.99p 101.24p 12699
21/11/2012 101.24p 101.72p 99.99p 101.24p 9427
20/11/2012 101.87p 102.49p 99.99p 101.24p 59687
19/11/2012 103.12p 103.12p 99.99p 101.87p 10639
16/11/2012 103.74p 103.74p 101.74p 103.12p 69413
15/11/2012 103.74p 104.99p 102.49p 103.74p 15113
14/11/2012 103.74p 104.99p 102.69p 103.74p 0
13/11/2012 103.74p 104.99p 102.69p 103.74p 5392
12/11/2012 104.37p 104.37p 103.74p 103.74p 3800
09/11/2012 104.37p 104.99p 103.74p 104.37p 25031
08/11/2012 105.62p 105.62p 103.74p 105.62p 4000
07/11/2012 105.62p 107.49p 103.74p 105.62p 14049
06/11/2012 105.62p 107.49p 103.99p 105.62p 6191
05/11/2012 104.37p 105.62p 103.74p 105.62p 88332
02/11/2012 104.99p 105.62p 103.74p 104.99p 34343
01/11/2012 104.99p 104.99p 103.74p 104.99p 18273
31/10/2012 104.99p 105.24p 103.74p 104.99p 41903
30/10/2012 104.37p 106.74p 102.99p 104.99p 67077
29/10/2012 109.99p 109.99p 103.20p 104.37p 42223
26/10/2012 109.99p 109.99p 107.74p 109.99p 8409
25/10/2012 109.99p 109.99p 109.94p 109.99p 899
24/10/2012 111.24p 111.24p 107.49p 109.99p 12502
23/10/2012 112.49p 112.49p 109.99p 111.24p 18502
22/10/2012 114.36p 114.36p 109.99p 112.49p 22199
19/10/2012 114.99p 114.99p 112.49p 114.36p 10201
18/10/2012 114.99p 114.99p 112.49p 114.99p 18
17/10/2012 114.99p 115.39p 112.74p 114.99p 7538
16/10/2012 114.99p 114.99p 113.24p 114.99p 24587
15/10/2012 116.86p 116.86p 114.36p 114.99p 19694
12/10/2012 118.74p 118.99p 118.74p 118.74p 3753
11/10/2012 117.49p 118.99p 117.49p 118.74p 25645
10/10/2012 119.99p 119.99p 117.24p 117.49p 8854
09/10/2012 121.24p 121.24p 117.99p 119.99p 5445
08/10/2012 121.24p 121.24p 117.49p 121.24p 57930
05/10/2012 119.99p 121.86p 119.99p 121.24p 40202
04/10/2012 119.99p 120.99p 118.24p 119.99p 21004
03/10/2012 116.86p 121.44p 116.86p 119.99p 73112
02/10/2012 114.99p 117.49p 114.99p 115.61p 11768
01/10/2012 113.74p 117.49p 113.39p 114.99p 14843
28/09/2012 113.74p 114.99p 113.24p 113.74p 55362
27/09/2012 113.74p 114.61p 112.49p 113.74p 0
26/09/2012 113.74p 114.61p 112.49p 113.74p 10001
25/09/2012 113.74p 115.29p 113.74p 113.74p 0
24/09/2012 113.74p 115.29p 113.74p 113.74p 10023
21/09/2012 113.74p 114.61p 113.74p 113.74p 164
20/09/2012 112.49p 114.99p 111.24p 113.74p 19956
19/09/2012 112.49p 114.49p 112.49p 112.49p 437
18/09/2012 109.99p 112.49p 109.99p 112.49p 1785
17/09/2012 109.99p 111.22p 109.37p 109.99p 17239
14/09/2012 109.99p 110.62p 109.99p 109.99p 84607
13/09/2012 109.37p 109.99p 107.68p 109.99p 1200
12/09/2012 109.37p 109.99p 107.68p 109.37p 1300
11/09/2012 109.37p 109.37p 107.49p 109.37p 30003
10/09/2012 109.37p 110.72p 107.99p 109.37p 26441
07/09/2012 111.24p 112.49p 107.99p 109.37p 36603
06/09/2012 111.24p 111.24p 111.12p 111.24p 3032
05/09/2012 111.24p 112.49p 109.99p 111.24p 0
04/09/2012 112.49p 112.49p 109.99p 111.24p 20002
03/09/2012 112.49p 113.34p 109.99p 112.49p 23748
31/08/2012 112.49p 112.99p 107.49p 112.49p 36668
30/08/2012 112.49p 114.36p 110.74p 112.49p 12803
29/08/2012 112.49p 113.74p 112.49p 112.49p 866
28/08/2012 111.24p 114.49p 109.99p 112.49p 43500
24/08/2012 108.74p 114.99p 108.74p 111.24p 473842
23/08/2012 104.37p 109.99p 104.37p 108.74p 1303161
22/08/2012 104.37p 106.24p 104.37p 104.99p 216500
21/08/2012 104.37p 105.68p 103.12p 104.37p 48765
20/08/2012 104.37p 104.99p 104.37p 104.37p 15175
17/08/2012 104.99p 104.99p 104.37p 104.37p 4541
16/08/2012 104.99p 104.99p 102.99p 104.99p 3440
15/08/2012 104.99p 106.19p 104.99p 104.99p 2224
14/08/2012 106.24p 107.44p 104.99p 104.99p 1731
13/08/2012 106.24p 108.12p 102.49p 106.24p 2226
10/08/2012 106.24p 107.44p 104.37p 106.24p 16752
09/08/2012 106.24p 109.09p 102.99p 106.24p 18530
08/08/2012 106.24p 108.49p 106.24p 106.24p 7090
07/08/2012 106.24p 107.24p 102.49p 106.24p 28794
06/08/2012 109.99p 110.62p 104.99p 106.24p 54069
03/08/2012 109.99p 109.99p 109.99p 109.99p 1660
02/08/2012 109.99p 109.99p 109.99p 109.99p 800
01/08/2012 112.49p 112.49p 109.99p 109.99p 6801
31/07/2012 112.49p 112.49p 111.24p 112.49p 15049
30/07/2012 112.49p 119.49p 111.49p 112.49p 39502
27/07/2012 112.49p 112.49p 109.99p 112.49p 75498
26/07/2012 112.49p 112.49p 111.87p 112.49p 12894
25/07/2012 112.49p 112.49p 112.19p 112.49p 7459
24/07/2012 112.49p 112.49p 109.99p 112.49p 16770
23/07/2012 118.74p 119.24p 109.99p 112.49p 62207
20/07/2012 118.74p 119.49p 117.99p 118.74p 84954
19/07/2012 117.49p 119.99p 117.49p 118.74p 53083
18/07/2012 113.74p 116.95p 113.74p 116.24p 18402
17/07/2012 112.49p 114.99p 112.49p 113.74p 7536
16/07/2012 112.49p 113.99p 112.49p 112.49p 3639
13/07/2012 109.99p 114.09p 109.99p 112.49p 15072
12/07/2012 109.99p 111.24p 109.99p 109.99p 80
11/07/2012 109.99p 111.24p 109.99p 109.99p 443
10/07/2012 109.99p 110.99p 108.09p 109.99p 11147
09/07/2012 109.37p 110.74p 109.37p 109.99p 10001
06/07/2012 109.37p 111.24p 106.24p 109.37p 14173
05/07/2012 109.37p 110.80p 106.74p 109.37p 5850
04/07/2012 109.37p 111.24p 107.49p 109.37p 13001
03/07/2012 108.12p 110.93p 108.12p 109.37p 5885
02/07/2012 107.49p 108.74p 106.62p 108.12p 3700
29/06/2012 111.24p 111.24p 106.24p 107.49p 22762
28/06/2012 111.24p 111.24p 104.99p 111.24p 9362
27/06/2012 111.24p 111.24p 111.24p 111.24p 68974
26/06/2012 112.49p 113.49p 109.99p 111.24p 7893
25/06/2012 112.49p 112.49p 111.83p 112.49p 5551
22/06/2012 112.49p 113.99p 108.56p 112.49p 19440
21/06/2012 112.49p 112.49p 111.66p 112.49p 801494
20/06/2012 112.49p 112.49p 109.99p 112.49p 1077200
19/06/2012 112.49p 112.49p 112.24p 112.49p 4049
18/06/2012 113.74p 113.74p 110.08p 112.49p 7455
15/06/2012 113.74p 113.74p 112.74p 113.74p 5016
14/06/2012 113.74p 113.74p 113.49p 113.74p 1011
13/06/2012 116.24p 116.24p 113.74p 113.74p 10363
12/06/2012 116.24p 116.24p 115.30p 116.24p 15455
11/06/2012 116.86p 116.86p 115.26p 116.24p 17251
08/06/2012 116.86p 117.46p 114.99p 116.86p 51405
07/06/2012 109.37p 119.44p 108.99p 116.86p 79472
06/06/2012 106.87p 113.78p 106.55p 109.37p 23787
01/06/2012 106.87p 107.05p 106.87p 106.87p 2422
31/05/2012 106.87p 107.49p 104.99p 106.87p 31969
30/05/2012 106.24p 106.87p 104.99p 106.87p 86189
29/05/2012 107.49p 109.24p 104.99p 106.24p 58263
28/05/2012 107.49p 108.17p 104.99p 107.49p 124058
25/05/2012 103.74p 108.49p 103.74p 107.49p 26969
24/05/2012 103.74p 104.99p 102.49p 103.74p 14135
23/05/2012 103.74p 104.17p 103.74p 103.74p 2213
22/05/2012 103.74p 104.24p 102.49p 103.74p 14905
21/05/2012 103.74p 104.62p 102.49p 103.74p 29276
18/05/2012 104.99p 107.49p 102.49p 103.74p 37379
17/05/2012 107.49p 107.49p 104.99p 107.49p 9815
16/05/2012 109.99p 110.59p 104.57p 107.49p 29787
15/05/2012 108.74p 110.69p 108.74p 109.99p 6311
14/05/2012 108.74p 110.49p 105.82p 108.74p 10152
11/05/2012 109.37p 110.49p 105.95p 109.37p 10598
10/05/2012 107.49p 109.37p 107.39p 109.37p 7758
09/05/2012 112.49p 112.49p 104.37p 107.49p 39853
08/05/2012 116.86p 116.86p 107.49p 112.49p 67540
04/05/2012 116.86p 117.96p 113.74p 116.86p 15337
03/05/2012 116.86p 117.93p 114.99p 116.86p 1226719
02/05/2012 121.24p 121.24p 114.43p 116.86p 113306
01/05/2012 106.24p 123.49p 104.99p 121.24p 82831
30/04/2012 102.49p 109.49p 101.24p 106.24p 23635
27/04/2012 102.49p 103.49p 101.24p 102.49p 30003
26/04/2012 102.49p 103.49p 102.49p 102.49p 9201
25/04/2012 102.49p 102.49p 99.99p 102.49p 1600
24/04/2012 102.49p 103.74p 100.49p 102.49p 7401
23/04/2012 101.87p 104.24p 101.24p 102.49p 99368
20/04/2012 102.49p 102.99p 101.87p 101.87p 9790
19/04/2012 102.49p 102.99p 102.49p 102.49p 4245
18/04/2012 102.49p 102.49p 100.62p 102.49p 2000
17/04/2012 102.49p 103.49p 99.99p 102.49p 13580
16/04/2012 102.49p 103.49p 102.49p 102.49p 1483
13/04/2012 101.87p 102.49p 101.29p 102.49p 10269
12/04/2012 100.62p 101.99p 99.87p 101.87p 2889
11/04/2012 101.24p 101.24p 97.49p 100.62p 5300
10/04/2012 102.49p 102.49p 97.49p 101.87p 19072
05/04/2012 102.49p 102.49p 99.99p 102.49p 7001
04/04/2012 102.49p 102.49p 99.99p 102.49p 14454
03/04/2012 102.49p 104.99p 102.49p 102.49p 7469
02/04/2012 102.49p 104.99p 100.62p 102.49p 2726
30/03/2012 103.74p 104.99p 99.99p 102.49p 30899
29/03/2012 105.62p 105.62p 99.99p 103.74p 16324
28/03/2012 104.37p 105.62p 101.49p 105.62p 16333
27/03/2012 104.37p 104.74p 104.37p 104.37p 4000
26/03/2012 100.62p 104.37p 100.62p 104.37p 18349
23/03/2012 100.62p 102.24p 98.74p 100.62p 23040

*Close Price adjusted for both dividends and splits