Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/05/2019 363.00p 363.00p 360.00p 361.50p 3438489
08/05/2019 366.50p 366.53p 362.00p 363.50p 72534
07/05/2019 370.50p 371.00p 365.50p 366.50p 62343
03/05/2019 374.50p 378.00p 367.50p 371.00p 1085900
02/05/2019 352.50p 375.00p 352.45p 373.50p 197640
01/05/2019 349.50p 355.00p 349.26p 353.00p 208414
30/04/2019 342.50p 350.00p 340.00p 349.50p 429361
29/04/2019 338.00p 340.00p 336.00p 338.00p 30452
26/04/2019 338.50p 341.00p 336.80p 338.00p 199323
25/04/2019 339.00p 340.00p 335.00p 338.00p 69270
24/04/2019 343.00p 343.76p 338.12p 339.00p 157171
23/04/2019 344.50p 345.00p 342.00p 343.00p 169243
18/04/2019 344.50p 347.00p 342.00p 344.50p 35323
17/04/2019 344.50p 347.00p 342.00p 344.50p 178261
16/04/2019 346.00p 347.50p 342.00p 344.50p 244012
15/04/2019 341.00p 349.04p 340.50p 346.00p 260759
12/04/2019 337.50p 341.96p 335.63p 341.00p 210339
11/04/2019 337.50p 340.00p 335.50p 337.50p 73007
10/04/2019 339.00p 340.00p 335.00p 337.50p 178806
09/04/2019 342.50p 345.00p 338.00p 339.50p 120955
08/04/2019 341.50p 345.00p 340.00p 342.50p 415493
05/04/2019 340.50p 343.00p 339.00p 341.50p 52953
04/04/2019 338.00p 342.56p 337.00p 340.50p 239938
03/04/2019 337.50p 338.65p 335.00p 338.00p 96911
02/04/2019 338.50p 338.77p 335.00p 337.50p 127837
01/04/2019 338.50p 340.00p 337.00p 338.50p 108082
29/03/2019 338.50p 340.00p 337.06p 338.50p 137730
28/03/2019 338.00p 339.00p 336.84p 338.50p 90166
27/03/2019 338.00p 340.00p 336.00p 338.00p 202528
26/03/2019 337.50p 339.50p 335.15p 338.00p 515750
25/03/2019 340.00p 340.00p 335.00p 337.50p 207114
22/03/2019 340.00p 343.00p 337.00p 340.00p 54816
21/03/2019 339.00p 341.00p 336.25p 340.00p 74171
20/03/2019 346.50p 348.00p 338.00p 339.00p 361543
19/03/2019 351.00p 351.00p 345.00p 350.00p 95444
18/03/2019 352.50p 355.00p 345.00p 351.00p 290329
15/03/2019 352.50p 355.00p 350.00p 355.00p 205375
14/03/2019 356.00p 356.25p 350.00p 352.50p 119985
13/03/2019 354.50p 355.00p 352.00p 354.50p 198429
12/03/2019 351.50p 358.00p 351.25p 354.50p 232123
11/03/2019 346.50p 355.00p 345.00p 351.50p 225409
08/03/2019 343.00p 349.50p 341.00p 346.50p 223938
07/03/2019 344.50p 347.00p 341.25p 343.50p 106580
06/03/2019 348.50p 354.00p 342.05p 344.50p 451007
05/03/2019 330.50p 340.00p 329.50p 338.50p 318949
04/03/2019 327.50p 333.00p 326.00p 330.50p 62377
01/03/2019 328.00p 328.50p 326.00p 327.50p 457270
28/02/2019 332.50p 332.50p 326.00p 328.00p 240268
27/02/2019 332.50p 333.00p 332.00p 332.00p 315760
26/02/2019 327.50p 333.00p 324.00p 332.50p 559264
25/02/2019 327.50p 328.00p 327.00p 327.50p 120774
22/02/2019 327.50p 328.00p 327.10p 327.50p 132058
21/02/2019 322.50p 328.00p 322.50p 327.50p 285230
20/02/2019 321.50p 325.00p 320.00p 322.50p 252580
19/02/2019 320.50p 321.50p 319.00p 320.00p 77998
18/02/2019 324.00p 324.00p 318.50p 320.50p 90234
15/02/2019 324.50p 325.00p 315.05p 324.00p 211315
14/02/2019 332.50p 332.50p 320.00p 324.50p 492664
13/02/2019 336.00p 336.00p 330.00p 332.50p 86974
12/02/2019 337.00p 337.40p 335.00p 336.00p 248031
11/02/2019 337.00p 337.80p 335.00p 336.00p 32532
08/02/2019 337.00p 338.75p 335.00p 337.00p 504596
07/02/2019 336.00p 340.00p 335.00p 337.00p 621028
06/02/2019 339.50p 339.50p 334.50p 336.00p 219150
05/02/2019 337.50p 342.00p 336.00p 339.50p 90585
04/02/2019 338.00p 338.96p 336.00p 337.50p 1005779
01/02/2019 339.00p 341.00p 336.50p 338.00p 161022
31/01/2019 342.00p 343.80p 337.37p 339.00p 47051
30/01/2019 342.50p 346.86p 340.00p 342.00p 208714
29/01/2019 327.50p 345.00p 327.00p 342.50p 822457
28/01/2019 327.50p 330.00p 327.50p 327.50p 355854
25/01/2019 330.00p 330.00p 325.00p 328.00p 121008
24/01/2019 331.50p 332.00p 325.00p 330.00p 71684
23/01/2019 329.00p 333.00p 327.75p 331.50p 235394
22/01/2019 342.50p 343.25p 327.75p 330.00p 127538
21/01/2019 332.50p 345.00p 332.50p 343.00p 204151
18/01/2019 316.50p 335.00p 315.25p 332.50p 184301
17/01/2019 316.00p 319.00p 314.00p 316.50p 243678
16/01/2019 313.50p 318.71p 312.00p 316.00p 125377
15/01/2019 313.50p 315.00p 312.50p 313.50p 124329
14/01/2019 316.50p 317.83p 312.00p 313.50p 155011
11/01/2019 314.00p 320.00p 313.16p 317.50p 76477
10/01/2019 317.50p 318.45p 313.00p 314.00p 255413
09/01/2019 322.00p 322.00p 315.00p 317.50p 162035
08/01/2019 321.50p 323.00p 319.00p 322.00p 412197
07/01/2019 327.50p 330.00p 320.00p 320.00p 233208
04/01/2019 313.00p 330.00p 313.00p 327.50p 607916
03/01/2019 297.50p 315.00p 297.45p 313.00p 219307
02/01/2019 297.50p 303.75p 295.00p 297.50p 70029
31/12/2018 296.00p 300.00p 293.75p 295.00p 38724
28/12/2018 291.00p 300.00p 290.00p 293.00p 49291
27/12/2018 294.50p 295.00p 287.00p 291.00p 208334
24/12/2018 294.50p 298.50p 290.00p 294.50p 22548
21/12/2018 297.50p 300.00p 292.00p 297.00p 113552
20/12/2018 291.50p 300.00p 284.00p 297.50p 235884
19/12/2018 278.50p 292.90p 278.00p 291.50p 343003
18/12/2018 278.50p 280.00p 276.30p 278.50p 373293
17/12/2018 277.00p 280.00p 276.20p 278.50p 800926
14/12/2018 278.00p 279.00p 276.00p 277.00p 311036
13/12/2018 278.50p 281.50p 276.00p 278.00p 233442
12/12/2018 283.50p 284.00p 276.00p 278.00p 160350
11/12/2018 283.00p 285.00p 281.25p 283.50p 343054
10/12/2018 292.00p 293.50p 282.00p 283.00p 213747
07/12/2018 292.00p 294.00p 290.00p 292.00p 411368
06/12/2018 300.50p 301.00p 290.00p 292.00p 248186
05/12/2018 304.50p 304.50p 296.75p 300.50p 440169
04/12/2018 312.50p 315.00p 304.00p 306.00p 105206
03/12/2018 317.50p 320.00p 310.00p 312.50p 89037
30/11/2018 317.50p 320.00p 315.00p 317.50p 38193
29/11/2018 323.00p 324.00p 315.00p 317.50p 333445
28/11/2018 323.00p 325.00p 321.00p 323.00p 76044
27/11/2018 329.50p 330.00p 321.00p 323.00p 203394
26/11/2018 336.00p 336.00p 325.00p 329.00p 166513
23/11/2018 341.00p 341.00p 335.00p 336.00p 149395
22/11/2018 349.00p 350.00p 340.00p 341.00p 154958
21/11/2018 353.00p 353.00p 346.90p 348.00p 122654
20/11/2018 356.50p 356.50p 352.00p 354.50p 130804
19/11/2018 356.00p 358.00p 355.00p 356.50p 148866
16/11/2018 357.50p 357.50p 355.00p 356.00p 49369
15/11/2018 366.00p 366.00p 355.50p 357.50p 54340
14/11/2018 366.00p 367.00p 365.00p 366.00p 71901
13/11/2018 366.00p 367.00p 365.00p 365.00p 36949
12/11/2018 366.00p 366.50p 365.00p 366.00p 588841
09/11/2018 366.00p 367.00p 365.00p 366.00p 49654
08/11/2018 366.00p 367.00p 360.00p 366.00p 325528
07/11/2018 367.50p 368.00p 365.00p 366.00p 255276
06/11/2018 370.00p 371.87p 367.00p 367.50p 124030
05/11/2018 366.50p 373.00p 364.00p 370.00p 186835
02/11/2018 358.50p 370.00p 356.82p 366.50p 155104
01/11/2018 357.00p 360.00p 355.00p 358.50p 207231
31/10/2018 348.50p 359.00p 348.00p 358.00p 296609
30/10/2018 349.00p 350.00p 348.00p 349.00p 107242
29/10/2018 349.50p 351.00p 348.00p 349.00p 102283
26/10/2018 352.00p 352.00p 348.00p 349.50p 145486
25/10/2018 353.50p 353.75p 350.00p 352.50p 212497
24/10/2018 352.50p 357.00p 350.00p 357.00p 275048
23/10/2018 359.50p 359.50p 350.00p 352.50p 264344
22/10/2018 353.50p 360.00p 353.50p 359.50p 209670
19/10/2018 353.50p 354.97p 352.00p 353.50p 107926
18/10/2018 353.00p 355.00p 351.00p 353.50p 1059255
17/10/2018 348.50p 355.00p 347.00p 353.00p 246059
16/10/2018 343.50p 350.00p 342.00p 348.50p 136885
15/10/2018 340.50p 345.00p 338.00p 343.00p 341945
12/10/2018 329.00p 342.00p 329.00p 340.00p 577346
11/10/2018 336.50p 336.75p 320.00p 320.00p 538789
10/10/2018 342.50p 344.50p 335.00p 335.00p 91173
09/10/2018 343.50p 345.00p 335.00p 342.50p 164756
08/10/2018 353.50p 353.50p 342.00p 343.50p 173522
05/10/2018 357.50p 360.00p 352.00p 353.00p 265286
04/10/2018 362.50p 363.00p 360.00p 360.00p 585299
03/10/2018 363.50p 363.50p 360.50p 362.50p 51255
02/10/2018 367.50p 370.00p 360.00p 365.00p 76590
01/10/2018 365.50p 370.00p 365.00p 368.00p 170094
28/09/2018 368.50p 368.50p 365.00p 365.50p 74436
27/09/2018 369.50p 369.50p 367.00p 368.50p 64011
26/09/2018 369.50p 369.65p 369.00p 369.50p 375484
25/09/2018 370.00p 370.00p 369.00p 369.50p 50337
24/09/2018 369.50p 370.00p 369.00p 369.50p 90611
21/09/2018 367.50p 370.00p 365.00p 369.00p 718457
20/09/2018 364.00p 368.25p 363.00p 367.50p 935366
19/09/2018 365.00p 365.00p 363.00p 364.00p 49604
18/09/2018 368.00p 368.00p 362.00p 365.00p 166424
17/09/2018 371.00p 371.00p 367.00p 368.00p 107175
14/09/2018 371.00p 372.00p 370.00p 371.00p 89189
13/09/2018 371.00p 371.50p 360.00p 371.00p 122321
12/09/2018 380.00p 380.00p 370.00p 372.00p 478474
11/09/2018 382.50p 384.00p 379.50p 383.00p 136490
10/09/2018 388.00p 388.00p 380.30p 382.50p 345806
07/09/2018 392.00p 392.00p 387.00p 388.00p 101396
06/09/2018 394.50p 394.50p 391.00p 392.00p 188080
05/09/2018 393.00p 395.00p 392.62p 393.00p 327113
04/09/2018 391.50p 393.00p 390.00p 393.00p 277709
03/09/2018 391.00p 393.00p 390.00p 391.00p 161975
31/08/2018 391.50p 393.00p 389.00p 391.00p 195939
30/08/2018 392.00p 393.00p 390.00p 391.00p 668241
29/08/2018 391.00p 393.00p 379.00p 379.00p 243991
28/08/2018 391.00p 392.00p 390.00p 390.00p 174058
24/08/2018 391.00p 392.00p 390.00p 391.00p 37683
23/08/2018 392.00p 392.00p 390.00p 391.00p 47652
22/08/2018 391.50p 393.00p 391.00p 392.00p 53026
21/08/2018 389.00p 393.00p 388.00p 391.50p 131740
20/08/2018 390.50p 393.00p 388.00p 389.00p 92259
17/08/2018 388.50p 393.00p 385.00p 390.50p 99233
16/08/2018 394.00p 394.50p 385.00p 388.50p 77370
15/08/2018 398.50p 400.00p 394.00p 394.00p 71333
14/08/2018 402.50p 402.50p 397.00p 398.50p 83698
13/08/2018 403.00p 403.00p 400.00p 402.50p 203730
10/08/2018 401.50p 403.00p 401.00p 403.00p 45875
09/08/2018 406.00p 406.00p 401.00p 402.00p 48754
08/08/2018 407.50p 410.00p 403.00p 410.00p 50432
07/08/2018 407.50p 410.00p 405.00p 407.50p 155550
06/08/2018 408.50p 410.00p 405.00p 407.50p 413034
03/08/2018 408.50p 409.00p 407.00p 408.50p 21058
02/08/2018 408.50p 410.00p 407.55p 409.00p 276344
01/08/2018 407.50p 408.00p 407.00p 407.50p 99239
31/07/2018 406.00p 408.00p 405.00p 407.00p 109902
30/07/2018 406.00p 407.00p 405.00p 406.00p 1207765
27/07/2018 406.50p 407.25p 405.00p 406.00p 20541
26/07/2018 407.50p 407.50p 405.00p 406.50p 27648
25/07/2018 407.50p 410.00p 405.00p 406.00p 37585

*Close Price adjusted for both dividends and splits