Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/07/2018 407.50p 410.00p 405.00p 407.50p 151323
23/07/2018 408.50p 409.63p 405.00p 407.50p 52468
20/07/2018 408.00p 410.00p 406.00p 407.00p 141812
19/07/2018 404.50p 410.00p 404.00p 408.00p 52911
18/07/2018 403.50p 410.00p 402.00p 404.50p 122000
17/07/2018 407.50p 408.75p 400.50p 403.50p 104088
16/07/2018 409.00p 412.25p 405.00p 408.00p 136971
13/07/2018 412.50p 415.00p 408.00p 410.00p 166037
12/07/2018 416.50p 416.50p 410.00p 415.00p 31605
11/07/2018 417.50p 420.00p 415.00p 416.50p 104505
10/07/2018 417.50p 420.00p 415.00p 416.00p 164442
09/07/2018 415.50p 420.00p 413.00p 420.00p 364637
06/07/2018 416.50p 420.00p 413.00p 415.50p 46808
05/07/2018 411.50p 419.00p 409.82p 416.50p 78198
04/07/2018 411.00p 415.00p 409.30p 411.50p 5868954
03/07/2018 411.00p 414.00p 408.00p 411.00p 48632
02/07/2018 411.00p 412.00p 408.00p 411.00p 81406
29/06/2018 409.50p 414.00p 405.00p 411.00p 124437
28/06/2018 412.50p 412.50p 405.00p 409.50p 67079
27/06/2018 412.50p 415.00p 411.00p 412.50p 199097
26/06/2018 411.50p 414.00p 409.00p 412.00p 247512
25/06/2018 412.50p 414.00p 406.92p 410.50p 161358
22/06/2018 409.00p 415.00p 408.00p 412.50p 213049
21/06/2018 407.50p 410.00p 407.00p 409.00p 925293
20/06/2018 403.00p 408.50p 401.40p 407.50p 164462
19/06/2018 406.50p 406.50p 403.04p 404.00p 90926
18/06/2018 406.50p 408.00p 405.00p 406.50p 49152
15/06/2018 413.00p 415.00p 405.05p 406.50p 337596
14/06/2018 413.00p 415.00p 410.00p 413.00p 115893
13/06/2018 414.00p 416.00p 410.00p 413.00p 126651
12/06/2018 414.00p 415.00p 412.00p 414.00p 60152
11/06/2018 418.50p 420.00p 411.25p 415.00p 372834
08/06/2018 418.50p 420.00p 417.00p 418.50p 125264
07/06/2018 417.50p 421.50p 415.00p 419.00p 304301
06/06/2018 421.50p 423.00p 415.00p 417.50p 248061
05/06/2018 419.50p 425.00p 419.00p 421.50p 359950
04/06/2018 417.00p 421.75p 415.00p 419.50p 206348
01/06/2018 415.50p 417.60p 412.50p 417.00p 161575
31/05/2018 420.00p 421.50p 412.00p 415.50p 179545
30/05/2018 423.50p 425.00p 418.75p 420.00p 74570
29/05/2018 423.00p 425.00p 421.00p 423.50p 96935
25/05/2018 423.00p 425.00p 421.00p 423.00p 43389
24/05/2018 423.00p 425.00p 421.00p 423.00p 53590
23/05/2018 422.50p 425.00p 421.00p 423.00p 220353
22/05/2018 416.50p 425.00p 416.50p 420.00p 100742
21/05/2018 421.00p 421.50p 414.00p 416.50p 174394
18/05/2018 421.00p 424.25p 417.00p 422.00p 109406
17/05/2018 421.00p 422.00p 420.00p 420.00p 229708
16/05/2018 421.00p 421.00p 420.00p 420.50p 99264
15/05/2018 421.00p 421.00p 420.00p 421.00p 117665
14/05/2018 420.50p 422.50p 420.00p 421.00p 224046
11/05/2018 419.00p 421.00p 418.00p 420.50p 209986
10/05/2018 417.00p 420.00p 415.50p 419.00p 208739
09/05/2018 409.50p 415.00p 408.00p 415.00p 145579
08/05/2018 409.00p 411.00p 408.00p 409.50p 297726
04/05/2018 409.00p 410.00p 405.00p 409.00p 443042
03/05/2018 409.00p 410.00p 408.00p 408.00p 166345
02/05/2018 408.00p 418.50p 405.65p 409.00p 214233
01/05/2018 419.00p 419.00p 407.94p 408.00p 166105
30/04/2018 420.00p 422.50p 418.00p 419.00p 157731
27/04/2018 421.50p 425.00p 418.64p 420.00p 328994
26/04/2018 417.50p 422.50p 415.00p 420.50p 322360
25/04/2018 416.00p 418.50p 413.00p 415.00p 377042
24/04/2018 419.00p 419.00p 415.00p 416.00p 73248
23/04/2018 426.50p 426.74p 418.00p 420.50p 157191
20/04/2018 429.00p 433.00p 423.00p 426.50p 1358907
19/04/2018 425.00p 430.00p 423.00p 427.50p 374699
18/04/2018 415.00p 430.00p 415.00p 423.00p 326376
17/04/2018 392.50p 420.00p 387.50p 415.00p 290222
16/04/2018 391.47p 392.72p 390.27p 391.47p 122519
13/04/2018 391.47p 392.47p 389.97p 391.47p 66424
12/04/2018 391.47p 392.72p 389.97p 391.47p 114150
11/04/2018 391.47p 392.97p 389.97p 391.47p 42809
10/04/2018 391.97p 392.97p 389.97p 391.47p 145675
09/04/2018 393.47p 394.47p 389.97p 390.97p 200878
06/04/2018 393.47p 394.97p 391.97p 393.47p 337467
05/04/2018 393.47p 394.97p 391.97p 392.47p 124154
04/04/2018 393.47p 394.97p 391.97p 393.47p 85811
03/04/2018 397.47p 398.56p 389.97p 393.47p 146329
29/03/2018 395.47p 399.96p 390.97p 397.47p 180383
28/03/2018 398.96p 399.96p 390.97p 395.47p 362720
27/03/2018 397.47p 399.96p 393.97p 397.97p 262200
26/03/2018 394.97p 399.46p 393.47p 397.47p 48679
23/03/2018 394.97p 398.72p 389.97p 394.97p 62943
22/03/2018 404.96p 404.96p 399.96p 399.96p 93372
21/03/2018 409.46p 409.96p 401.21p 404.96p 84042
20/03/2018 407.46p 409.96p 404.96p 409.46p 133731
19/03/2018 408.46p 409.96p 404.96p 409.96p 165706
16/03/2018 408.46p 409.96p 406.96p 408.46p 162347
15/03/2018 407.46p 411.96p 406.96p 408.46p 61786
14/03/2018 403.46p 409.96p 402.96p 407.46p 48760
13/03/2018 402.46p 404.96p 399.96p 403.46p 58144
12/03/2018 397.47p 404.96p 394.97p 402.46p 316563
09/03/2018 405.96p 405.96p 396.72p 397.47p 465877
08/03/2018 392.47p 408.91p 392.22p 405.96p 365558
07/03/2018 389.97p 394.97p 384.97p 392.47p 479336
06/03/2018 386.97p 386.97p 381.97p 383.47p 118601
05/03/2018 387.47p 388.37p 384.97p 386.97p 40093
02/03/2018 389.47p 393.72p 384.97p 387.47p 95886
01/03/2018 391.97p 393.97p 384.97p 389.47p 59122
28/02/2018 391.97p 393.97p 389.97p 391.97p 128154
27/02/2018 392.97p 393.72p 389.97p 391.97p 90705
26/02/2018 392.97p 393.37p 391.97p 392.97p 29742
23/02/2018 392.47p 393.37p 391.47p 392.97p 33399
22/02/2018 392.47p 393.97p 390.97p 392.47p 91353
21/02/2018 392.47p 393.80p 390.97p 392.47p 20145
20/02/2018 389.97p 394.57p 384.97p 392.47p 449925
19/02/2018 382.47p 387.47p 379.97p 384.97p 126075
16/02/2018 378.97p 384.97p 378.87p 382.47p 194449
15/02/2018 377.47p 379.97p 374.97p 377.97p 140642
14/02/2018 384.97p 387.34p 374.97p 377.47p 82156
13/02/2018 389.47p 389.47p 380.47p 384.97p 132739
12/02/2018 389.97p 391.72p 386.97p 389.97p 158023
09/02/2018 392.47p 394.97p 387.97p 388.97p 167435
08/02/2018 390.47p 394.97p 386.97p 392.47p 157012
07/02/2018 380.97p 393.17p 379.97p 390.47p 142278
06/02/2018 384.97p 384.97p 369.97p 380.97p 154609
05/02/2018 400.96p 400.96p 389.97p 394.97p 61244
02/02/2018 402.46p 404.96p 399.96p 402.46p 53045
01/02/2018 405.46p 405.86p 399.96p 402.46p 180450
31/01/2018 407.46p 408.71p 403.54p 405.46p 151856
30/01/2018 409.96p 410.46p 404.46p 407.46p 166178
29/01/2018 412.96p 413.71p 404.96p 409.96p 57930
26/01/2018 412.96p 413.71p 410.96p 412.96p 41102
25/01/2018 412.96p 414.46p 410.96p 412.96p 38453
24/01/2018 412.46p 414.96p 409.96p 412.96p 35896
23/01/2018 409.96p 414.96p 408.52p 412.46p 117233
22/01/2018 408.96p 412.30p 406.21p 409.96p 98362
19/01/2018 408.46p 412.96p 404.96p 408.96p 110360
18/01/2018 403.96p 410.71p 403.59p 408.46p 91192
17/01/2018 401.96p 404.96p 398.96p 403.96p 119046
16/01/2018 407.96p 408.19p 389.97p 401.96p 680240
15/01/2018 417.46p 417.46p 405.96p 407.96p 181589
12/01/2018 418.46p 419.96p 414.96p 417.46p 94637
11/01/2018 417.96p 419.96p 415.96p 418.46p 281231
10/01/2018 416.46p 418.71p 414.96p 417.96p 161969
09/01/2018 423.46p 424.36p 414.95p 416.46p 81919
08/01/2018 428.96p 429.41p 421.94p 423.46p 130963
05/01/2018 432.46p 432.46p 426.96p 428.96p 119240
04/01/2018 432.46p 433.46p 429.96p 432.46p 33814
03/01/2018 432.46p 434.86p 429.96p 432.46p 187786
02/01/2018 429.96p 432.46p 424.96p 432.46p 63449
29/12/2017 431.21p 431.21p 429.96p 431.21p 19549
28/12/2017 431.21p 432.46p 429.96p 431.21p 26811
27/12/2017 431.21p 432.46p 429.96p 431.21p 12067
22/12/2017 431.21p 432.46p 429.96p 431.21p 16778
21/12/2017 427.46p 432.46p 425.86p 431.21p 55391
20/12/2017 426.21p 429.96p 424.96p 427.46p 62547
19/12/2017 427.46p 429.96p 424.54p 426.21p 15784
18/12/2017 427.46p 429.96p 424.96p 427.46p 57809
15/12/2017 423.71p 424.96p 422.04p 424.96p 56400
14/12/2017 422.46p 424.96p 419.96p 423.71p 82329
13/12/2017 422.46p 424.96p 419.54p 422.46p 46794
12/12/2017 418.71p 421.21p 416.75p 420.59p 48413
11/12/2017 421.21p 422.46p 417.76p 418.71p 64123
08/12/2017 422.46p 424.46p 419.54p 421.21p 36594
07/12/2017 425.59p 428.71p 422.04p 422.46p 50626
06/12/2017 429.96p 432.46p 424.96p 426.84p 42265
05/12/2017 431.21p 432.46p 429.96p 431.21p 38008
04/12/2017 431.21p 432.46p 429.96p 431.21p 103402
01/12/2017 431.21p 432.21p 429.96p 431.21p 29607
30/11/2017 431.84p 433.71p 429.96p 431.21p 64433
29/11/2017 431.21p 432.21p 429.96p 431.84p 115777
28/11/2017 433.71p 434.98p 429.96p 431.21p 54567
27/11/2017 428.71p 434.84p 427.56p 433.71p 339882
24/11/2017 428.71p 429.34p 427.46p 428.71p 39408
23/11/2017 422.46p 428.71p 419.96p 428.71p 37831
22/11/2017 419.96p 424.46p 414.31p 422.46p 310674
21/11/2017 415.59p 417.48p 412.46p 414.96p 16189
20/11/2017 416.21p 417.46p 4.15p 414.34p 64384
17/11/2017 423.71p 426.95p 414.96p 416.21p 296749
16/11/2017 430.59p 432.81p 423.71p 424.96p 129877
15/11/2017 434.96p 436.21p 430.59p 430.59p 1034969
14/11/2017 441.21p 441.21p 434.96p 434.96p 256428
13/11/2017 441.21p 441.84p 437.44p 441.21p 27057
10/11/2017 436.84p 440.84p 434.96p 439.96p 88173
09/11/2017 436.84p 437.90p 431.21p 436.84p 219573
08/11/2017 436.84p 438.73p 435.34p 436.84p 152823
07/11/2017 442.46p 442.46p 434.96p 436.84p 271721
06/11/2017 439.96p 443.66p 437.96p 442.46p 220570
03/11/2017 436.21p 444.21p 435.09p 439.96p 444717
02/11/2017 427.46p 439.96p 424.96p 436.21p 293330
01/11/2017 425.59p 429.96p 423.71p 427.46p 142330
31/10/2017 426.21p 426.96p 423.21p 425.59p 873774
30/10/2017 425.59p 427.46p 423.71p 426.21p 67239
27/10/2017 424.96p 426.84p 422.46p 425.59p 67640
26/10/2017 423.71p 424.96p 422.46p 424.96p 51491
25/10/2017 424.96p 426.21p 422.46p 423.71p 265094
24/10/2017 423.71p 429.91p 422.46p 424.96p 277178
23/10/2017 423.71p 427.46p 419.96p 423.71p 92848
20/10/2017 424.96p 427.23p 419.96p 423.71p 211893
19/10/2017 428.71p 429.46p 422.46p 426.21p 172255
18/10/2017 429.96p 430.84p 427.76p 429.96p 34800
17/10/2017 429.96p 429.96p 427.46p 429.96p 52908
16/10/2017 429.96p 432.46p 427.46p 429.96p 91758
13/10/2017 428.71p 430.59p 428.71p 429.96p 79069
12/10/2017 431.21p 431.21p 430.59p 430.59p 132036
11/10/2017 431.21p 431.21p 431.21p 431.21p 132642
10/10/2017 432.46p 433.71p 431.21p 431.21p 84929
09/10/2017 432.46p 433.71p 431.84p 433.71p 39888

*Close Price adjusted for both dividends and splits