Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/11/2009 76.24p 76.24p 76.24p 76.24p 0
04/11/2009 76.24p 76.24p 76.24p 76.24p 0
03/11/2009 76.24p 76.24p 74.99p 76.24p 27402
02/11/2009 76.24p 76.24p 69.99p 76.24p 20002
30/10/2009 76.24p 76.24p 76.24p 76.24p 0
29/10/2009 76.24p 76.24p 76.24p 76.24p 0
28/10/2009 77.49p 77.49p 76.24p 76.24p 800
27/10/2009 77.49p 77.49p 77.49p 77.49p 0
26/10/2009 77.49p 77.49p 77.49p 77.49p 0
23/10/2009 77.49p 77.49p 77.49p 77.49p 0
22/10/2009 77.49p 77.49p 77.49p 77.49p 0
21/10/2009 77.49p 77.49p 77.49p 77.49p 0
20/10/2009 77.49p 77.49p 77.49p 77.49p 0
19/10/2009 77.49p 77.49p 77.49p 77.49p 0
16/10/2009 77.49p 77.49p 77.49p 77.49p 0
15/10/2009 77.49p 77.49p 77.49p 77.49p 0
14/10/2009 77.49p 77.49p 77.49p 77.49p 0
13/10/2009 77.49p 77.49p 77.49p 77.49p 0
12/10/2009 77.49p 77.49p 77.49p 77.49p 0
09/10/2009 77.49p 77.49p 77.49p 77.49p 0
08/10/2009 77.49p 77.49p 77.49p 77.49p 0
07/10/2009 77.49p 77.49p 77.49p 77.49p 0
06/10/2009 79.99p 77.49p 74.99p 77.49p 2000
05/10/2009 79.99p 79.99p 79.99p 79.99p 0
02/10/2009 77.49p 77.49p 77.49p 77.49p 0
01/10/2009 77.49p 77.49p 77.49p 77.49p 0
30/09/2009 74.99p 74.99p 74.99p 74.99p 0
29/09/2009 74.99p 74.99p 74.99p 74.99p 0
28/09/2009 74.99p 74.99p 74.99p 74.99p 0
25/09/2009 74.99p 74.99p 74.99p 74.99p 0
24/09/2009 74.99p 74.99p 74.99p 74.99p 0
23/09/2009 74.99p 74.99p 74.99p 74.99p 0
22/09/2009 74.99p 74.99p 74.99p 74.99p 0
21/09/2009 74.99p 74.99p 74.99p 74.99p 0
18/09/2009 74.99p 74.99p 74.99p 74.99p 0
17/09/2009 74.99p 74.99p 74.99p 74.99p 0
16/09/2009 74.99p 74.99p 74.99p 74.99p 0
15/09/2009 74.99p 74.99p 74.99p 74.99p 0
14/09/2009 74.99p 74.99p 74.99p 74.99p 0
11/09/2009 74.99p 74.99p 74.99p 74.99p 0
10/09/2009 74.99p 74.99p 74.99p 74.99p 0
09/09/2009 74.99p 74.99p 74.99p 74.99p 0
08/09/2009 74.99p 74.99p 74.99p 74.99p 0
07/09/2009 74.99p 74.99p 74.99p 74.99p 0
04/09/2009 74.99p 74.99p 71.24p 74.99p 2000
03/09/2009 74.99p 74.99p 74.99p 74.99p 0
02/09/2009 74.99p 74.99p 74.99p 74.99p 0
01/09/2009 74.99p 74.99p 74.99p 74.99p 0
28/08/2009 74.99p 74.99p 74.99p 74.99p 0
27/08/2009 74.99p 74.99p 74.99p 74.99p 0
26/08/2009 74.99p 74.99p 74.99p 74.99p 0
25/08/2009 74.99p 74.99p 74.99p 74.99p 0
24/08/2009 74.99p 74.99p 74.99p 74.99p 0
21/08/2009 74.99p 74.99p 74.99p 74.99p 0
20/08/2009 74.99p 74.99p 74.99p 74.99p 0
19/08/2009 74.99p 74.99p 74.99p 74.99p 0
18/08/2009 74.99p 74.99p 74.99p 74.99p 0
17/08/2009 74.99p 74.99p 74.99p 74.99p 0
14/08/2009 74.99p 74.99p 74.99p 74.99p 0
13/08/2009 74.99p 74.99p 74.99p 74.99p 1270
12/08/2009 74.99p 74.99p 74.99p 74.99p 0
11/08/2009 74.99p 74.99p 74.99p 74.99p 0
10/08/2009 74.99p 74.99p 74.99p 74.99p 0
07/08/2009 74.99p 74.99p 74.99p 74.99p 0
06/08/2009 74.99p 74.99p 74.99p 74.99p 0
05/08/2009 74.99p 74.99p 74.99p 74.99p 0
04/08/2009 74.99p 74.99p 74.99p 74.99p 0
03/08/2009 74.99p 74.99p 74.99p 74.99p 0
31/07/2009 74.99p 74.99p 74.99p 74.99p 0
30/07/2009 74.99p 74.99p 74.99p 74.99p 0
29/07/2009 74.99p 74.99p 74.99p 74.99p 0
28/07/2009 74.99p 74.99p 74.99p 74.99p 0
27/07/2009 74.99p 74.99p 74.99p 74.99p 14001
24/07/2009 74.99p 74.99p 74.99p 74.99p 6001
23/07/2009 76.24p 76.24p 72.49p 74.99p 0
22/07/2009 76.24p 76.24p 76.24p 76.24p 0
21/07/2009 76.24p 76.24p 76.24p 76.24p 0
20/07/2009 76.24p 76.24p 76.24p 76.24p 0
17/07/2009 76.24p 76.24p 76.24p 76.24p 0
16/07/2009 76.24p 76.24p 76.24p 76.24p 0
15/07/2009 76.24p 76.24p 76.24p 76.24p 0
14/07/2009 76.24p 76.24p 76.24p 76.24p 0
13/07/2009 76.24p 76.24p 76.24p 76.24p 0
10/07/2009 76.24p 76.24p 76.24p 76.24p 0
09/07/2009 76.24p 76.24p 76.24p 76.24p 0
08/07/2009 76.24p 76.24p 76.24p 76.24p 0
07/07/2009 76.24p 76.24p 76.24p 76.24p 0
06/07/2009 76.24p 76.24p 76.24p 76.24p 2000
03/07/2009 76.24p 76.24p 76.24p 76.24p 200
02/07/2009 76.24p 76.24p 76.24p 76.24p 0
01/07/2009 76.24p 76.24p 76.24p 76.24p 0
30/06/2009 81.24p 81.24p 76.24p 76.24p 10001
29/06/2009 81.24p 81.24p 81.24p 81.24p 0
26/06/2009 81.24p 81.24p 81.24p 81.24p 0
25/06/2009 81.24p 81.24p 81.24p 81.24p 0
24/06/2009 81.24p 81.24p 81.24p 81.24p 0
23/06/2009 81.24p 81.24p 81.24p 81.24p 0
22/06/2009 81.24p 81.24p 81.24p 81.24p 0
19/06/2009 81.24p 81.24p 81.24p 81.24p 0
18/06/2009 81.24p 81.24p 81.24p 81.24p 0
17/06/2009 81.24p 81.24p 81.24p 81.24p 1000
16/06/2009 79.99p 79.99p 79.99p 79.99p 2957
15/06/2009 79.99p 79.99p 79.99p 79.99p 2400
12/06/2009 79.99p 79.99p 79.99p 79.99p 0
11/06/2009 79.99p 79.99p 79.99p 79.99p 1000
10/06/2009 79.99p 79.99p 79.99p 79.99p 0
09/06/2009 79.99p 79.99p 79.99p 79.99p 0
08/06/2009 79.99p 79.99p 79.99p 79.99p 46056
05/06/2009 77.49p 77.49p 77.49p 77.49p 0
04/06/2009 76.24p 77.49p 71.24p 77.49p 0
03/06/2009 76.24p 76.24p 76.24p 76.24p 0
02/06/2009 72.49p 72.49p 72.49p 72.49p 150013
01/06/2009 72.49p 72.49p 69.99p 72.49p 300026
29/05/2009 72.49p 72.49p 72.49p 72.49p 0
28/05/2009 72.49p 72.49p 72.49p 72.49p 0
27/05/2009 72.49p 72.49p 72.49p 72.49p 0
26/05/2009 72.49p 72.49p 67.49p 72.49p 0
22/05/2009 72.49p 72.49p 72.49p 72.49p 0
21/05/2009 72.49p 72.49p 72.49p 72.49p 10620
20/05/2009 72.49p 72.49p 72.49p 72.49p 0
19/05/2009 72.49p 72.49p 72.49p 72.49p 0
18/05/2009 72.49p 72.49p 72.49p 72.49p 0
15/05/2009 72.49p 72.49p 72.49p 72.49p 2000
14/05/2009 77.49p 77.49p 72.49p 72.49p 2000
13/05/2009 77.49p 77.49p 77.49p 77.49p 7001
12/05/2009 77.49p 77.49p 77.49p 77.49p 0
11/05/2009 77.49p 77.49p 77.49p 77.49p 0
08/05/2009 77.49p 77.49p 77.49p 77.49p 0
07/05/2009 77.49p 77.49p 77.49p 77.49p 0
06/05/2009 77.49p 77.49p 77.49p 77.49p 0
05/05/2009 77.49p 77.49p 77.49p 77.49p 0
01/05/2009 77.49p 77.49p 77.49p 77.49p 0
30/04/2009 82.49p 82.49p 77.49p 77.49p 3600
29/04/2009 82.49p 82.49p 82.49p 82.49p 0
28/04/2009 82.49p 82.49p 82.49p 82.49p 0
27/04/2009 82.49p 82.49p 82.49p 82.49p 0
24/04/2009 82.49p 82.49p 82.49p 82.49p 0
23/04/2009 82.49p 82.49p 82.49p 82.49p 0
22/04/2009 82.49p 82.49p 82.49p 82.49p 0
21/04/2009 82.49p 82.49p 82.49p 82.49p 0
20/04/2009 82.49p 82.49p 82.49p 82.49p 0
17/04/2009 82.49p 82.49p 82.49p 82.49p 0
16/04/2009 82.49p 82.49p 82.49p 82.49p 0
15/04/2009 82.49p 82.49p 82.49p 82.49p 42608
14/04/2009 82.49p 82.49p 82.49p 82.49p 43113
09/04/2009 82.49p 82.49p 82.49p 82.49p 0
08/04/2009 82.49p 82.49p 82.49p 82.49p 0
07/04/2009 82.49p 82.49p 82.49p 82.49p 0
06/04/2009 82.49p 82.49p 82.49p 82.49p 0
03/04/2009 82.49p 82.49p 82.49p 82.49p 0
02/04/2009 82.49p 82.49p 82.49p 82.49p 0
01/04/2009 82.49p 82.49p 82.49p 82.49p 0
31/03/2009 82.49p 82.49p 82.49p 82.49p 0
30/03/2009 82.49p 82.49p 82.49p 82.49p 0
27/03/2009 82.49p 82.49p 82.49p 82.49p 0
26/03/2009 82.49p 82.49p 82.49p 82.49p 0
25/03/2009 82.49p 82.49p 82.49p 82.49p 0
24/03/2009 82.49p 82.49p 82.49p 82.49p 0
23/03/2009 82.49p 82.49p 82.49p 82.49p 0
20/03/2009 82.49p 82.49p 82.49p 82.49p 0
19/03/2009 82.49p 82.49p 82.49p 82.49p 0
18/03/2009 82.49p 82.49p 82.49p 82.49p 0
17/03/2009 82.49p 82.49p 82.49p 82.49p 0
16/03/2009 82.49p 82.49p 82.49p 82.49p 0
13/03/2009 82.49p 82.49p 82.49p 82.49p 0
12/03/2009 82.49p 82.49p 82.49p 82.49p 0
11/03/2009 82.49p 82.49p 82.49p 82.49p 0
10/03/2009 82.49p 82.49p 82.49p 82.49p 0
09/03/2009 82.49p 82.49p 82.49p 82.49p 0
06/03/2009 82.49p 82.49p 82.49p 82.49p 0
05/03/2009 82.49p 82.49p 82.49p 82.49p 0
04/03/2009 82.49p 82.49p 79.99p 82.49p 0
03/03/2009 82.49p 82.49p 82.49p 82.49p 0
02/03/2009 82.49p 82.49p 82.49p 82.49p 0
27/02/2009 82.49p 82.49p 82.49p 82.49p 0
26/02/2009 82.49p 82.49p 82.49p 82.49p 0
25/02/2009 82.49p 82.49p 82.49p 82.49p 0
24/02/2009 82.49p 82.49p 82.49p 82.49p 0
23/02/2009 82.49p 82.49p 82.49p 82.49p 0
20/02/2009 82.49p 82.49p 82.49p 82.49p 0
19/02/2009 82.49p 82.49p 82.49p 82.49p 0
18/02/2009 82.49p 82.49p 82.49p 82.49p 0
17/02/2009 82.49p 82.49p 82.49p 82.49p 0
16/02/2009 82.49p 82.49p 82.49p 82.49p 0
13/02/2009 82.49p 82.49p 82.49p 82.49p 0
12/02/2009 82.49p 82.49p 82.49p 82.49p 1200
11/02/2009 82.49p 82.49p 82.49p 82.49p 0
10/02/2009 82.49p 82.49p 82.49p 82.49p 0
09/02/2009 82.49p 82.49p 82.49p 82.49p 0
06/02/2009 82.49p 82.49p 82.49p 82.49p 0
05/02/2009 82.49p 82.49p 82.49p 82.49p 0
04/02/2009 79.99p 82.49p 79.99p 82.49p 152
03/02/2009 79.99p 79.99p 79.99p 79.99p 0
02/02/2009 79.99p 79.99p 79.99p 79.99p 0
30/01/2009 79.99p 79.99p 79.99p 79.99p 104
29/01/2009 79.99p 79.99p 79.99p 79.99p 6241
28/01/2009 79.99p 79.99p 79.99p 79.99p 0
27/01/2009 79.99p 79.99p 79.99p 79.99p 0
26/01/2009 79.99p 79.99p 79.99p 79.99p 0
23/01/2009 79.99p 79.99p 79.99p 79.99p 0

*Close Price adjusted for both dividends and splits