Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/09/2014 217.48p 217.48p 209.98p 211.86p 50693
10/09/2014 217.48p 217.48p 214.98p 217.48p 29158
09/09/2014 219.98p 220.23p 212.48p 217.48p 106972
08/09/2014 224.98p 224.98p 218.73p 221.23p 68885
05/09/2014 227.48p 228.73p 219.98p 224.98p 47763
04/09/2014 226.23p 228.73p 225.11p 227.48p 184143
03/09/2014 222.48p 234.98p 222.48p 226.23p 182089
02/09/2014 222.48p 224.48p 220.48p 222.48p 84506
01/09/2014 227.48p 227.48p 219.98p 222.48p 69929
29/08/2014 227.48p 227.98p 224.98p 227.48p 44015
28/08/2014 229.35p 232.47p 224.98p 227.48p 105681
27/08/2014 224.36p 237.35p 224.36p 229.35p 217516
26/08/2014 218.73p 224.98p 218.73p 224.36p 123282
22/08/2014 212.48p 219.98p 212.48p 218.73p 42329
21/08/2014 213.73p 216.73p 211.98p 212.48p 29246
20/08/2014 217.48p 219.48p 211.48p 213.73p 51590
19/08/2014 208.73p 219.23p 207.42p 217.48p 75726
18/08/2014 208.73p 210.98p 206.48p 208.73p 48841
15/08/2014 206.23p 209.98p 204.98p 208.73p 44065
14/08/2014 206.23p 206.23p 204.97p 206.23p 13960
13/08/2014 206.23p 206.23p 204.97p 206.23p 31010
12/08/2014 208.11p 208.11p 204.98p 206.23p 33549
11/08/2014 204.98p 209.98p 204.97p 208.11p 135121
08/08/2014 202.48p 204.98p 200.98p 202.48p 80038
07/08/2014 200.61p 206.58p 199.97p 202.48p 116688
06/08/2014 199.98p 202.03p 197.61p 200.61p 52013
05/08/2014 200.61p 200.73p 197.02p 199.98p 126248
04/08/2014 201.23p 201.23p 198.73p 200.61p 109275
01/08/2014 200.61p 201.23p 198.72p 201.23p 176626
31/07/2014 200.61p 201.23p 198.98p 200.61p 71959
30/07/2014 204.98p 204.98p 198.78p 200.61p 162694
29/07/2014 204.98p 204.98p 199.98p 204.98p 48770
28/07/2014 203.73p 204.98p 199.98p 204.98p 69734
25/07/2014 203.73p 203.73p 199.98p 203.73p 54038
24/07/2014 203.73p 203.73p 199.98p 203.73p 32773
23/07/2014 203.73p 203.73p 199.98p 203.73p 71161
22/07/2014 198.11p 205.29p 196.98p 203.73p 7402646
21/07/2014 197.48p 199.38p 194.98p 197.48p 480578
18/07/2014 197.48p 199.98p 194.98p 197.48p 501286
17/07/2014 198.73p 202.48p 193.13p 197.48p 1091447
16/07/2014 193.73p 193.73p 191.48p 193.73p 648913
15/07/2014 196.23p 196.23p 191.73p 193.73p 147085
14/07/2014 198.73p 198.73p 194.98p 196.23p 90851
11/07/2014 198.11p 198.73p 196.10p 198.73p 60261
10/07/2014 201.23p 201.23p 197.48p 198.11p 666057
09/07/2014 202.48p 203.48p 199.98p 201.23p 32525
08/07/2014 202.48p 202.48p 201.23p 202.48p 26756
07/07/2014 202.48p 203.33p 201.23p 202.48p 93663
04/07/2014 202.48p 202.48p 201.23p 202.48p 46859
03/07/2014 202.48p 203.73p 200.73p 202.48p 320488
02/07/2014 202.48p 204.98p 201.23p 202.48p 38955
01/07/2014 201.23p 201.86p 200.61p 201.86p 70139
30/06/2014 201.23p 204.98p 200.46p 200.61p 68161
27/06/2014 202.48p 204.98p 199.98p 201.23p 208887
26/06/2014 206.23p 206.23p 199.98p 201.23p 88535
25/06/2014 206.23p 212.48p 204.98p 206.23p 34118
24/06/2014 207.48p 208.73p 204.98p 206.23p 45277
23/06/2014 212.48p 212.48p 206.53p 207.48p 61612
20/06/2014 212.48p 212.48p 210.91p 212.48p 24906
19/06/2014 213.73p 214.98p 211.23p 212.48p 83644
18/06/2014 216.23p 216.23p 212.98p 214.98p 22639
17/06/2014 216.23p 217.73p 212.48p 216.23p 1113343
16/06/2014 217.48p 217.48p 215.33p 216.23p 44132
13/06/2014 218.73p 219.73p 214.98p 217.48p 38287
12/06/2014 218.73p 219.98p 216.23p 218.73p 195251
11/06/2014 218.73p 219.93p 214.73p 218.73p 44436
10/06/2014 219.98p 220.73p 215.23p 218.73p 75820
09/06/2014 213.73p 220.86p 213.36p 219.98p 200338
06/06/2014 218.73p 219.98p 212.48p 213.73p 91136
05/06/2014 221.23p 221.61p 217.86p 219.98p 69442
04/06/2014 221.23p 224.98p 218.73p 221.23p 206751
03/06/2014 209.98p 224.98p 204.98p 221.23p 2688070
02/06/2014 209.98p 212.48p 207.48p 209.98p 296797
30/05/2014 209.98p 210.48p 208.23p 209.98p 32698
29/05/2014 209.98p 210.98p 209.36p 209.98p 25209
28/05/2014 209.98p 212.48p 204.98p 209.98p 156211
27/05/2014 208.73p 212.48p 207.48p 209.98p 432270
23/05/2014 209.98p 211.23p 207.48p 208.73p 239408
22/05/2014 209.98p 210.61p 207.48p 209.98p 69546
21/05/2014 201.23p 212.58p 201.23p 210.61p 325297
20/05/2014 211.23p 214.98p 196.23p 201.23p 243092
19/05/2014 226.23p 227.48p 209.98p 211.23p 168991
16/05/2014 236.23p 236.23p 224.98p 226.23p 133090
15/05/2014 236.85p 238.65p 235.48p 236.23p 82613
14/05/2014 236.85p 237.48p 236.23p 236.85p 84908
13/05/2014 238.73p 239.98p 235.98p 236.85p 75948
12/05/2014 237.48p 239.35p 234.98p 238.73p 107380
09/05/2014 241.85p 241.85p 234.98p 238.73p 55364
08/05/2014 242.48p 244.08p 239.98p 241.85p 132980
07/05/2014 243.73p 244.73p 239.98p 242.48p 405632
06/05/2014 247.48p 248.48p 242.48p 243.73p 406783
02/05/2014 251.23p 253.23p 244.98p 247.48p 221365
01/05/2014 246.23p 254.98p 244.98p 251.23p 292752
30/04/2014 234.98p 248.85p 233.98p 246.23p 204393
29/04/2014 234.98p 236.90p 232.48p 234.98p 254570
28/04/2014 234.98p 236.35p 232.48p 234.98p 90250
25/04/2014 232.48p 236.23p 229.98p 234.98p 274512
24/04/2014 229.98p 236.62p 229.98p 232.48p 159462
23/04/2014 229.98p 231.45p 228.73p 229.98p 132891
22/04/2014 224.98p 234.98p 224.98p 229.98p 216916
17/04/2014 223.73p 226.23p 222.98p 224.98p 461972
16/04/2014 226.23p 226.48p 222.48p 223.73p 61227
15/04/2014 225.61p 229.98p 222.48p 226.23p 838528
14/04/2014 230.60p 232.73p 224.98p 225.61p 59311
11/04/2014 232.48p 232.48p 229.98p 230.60p 127725
10/04/2014 236.85p 237.48p 224.98p 237.48p 12142574
09/04/2014 236.85p 239.98p 233.73p 237.48p 58364
08/04/2014 239.35p 242.48p 234.98p 235.60p 251058
07/04/2014 236.23p 239.98p 234.98p 238.73p 266085
04/04/2014 229.98p 239.98p 229.35p 236.23p 120184
03/04/2014 228.10p 232.48p 226.23p 227.48p 120355
02/04/2014 227.48p 228.48p 224.98p 228.10p 97008
01/04/2014 229.98p 231.48p 224.98p 227.48p 5129848
31/03/2014 233.73p 237.48p 227.48p 229.98p 129856
28/03/2014 240.60p 242.48p 224.98p 234.98p 1667866
27/03/2014 236.23p 242.48p 232.48p 240.60p 68971
26/03/2014 232.48p 239.98p 231.23p 236.23p 102207
25/03/2014 228.73p 233.48p 228.73p 232.48p 83900
24/03/2014 227.48p 229.98p 227.48p 228.73p 45372
21/03/2014 228.73p 229.98p 225.48p 227.48p 121502
20/03/2014 228.73p 229.98p 224.98p 228.73p 49761
19/03/2014 220.61p 229.48p 220.61p 228.73p 92673
18/03/2014 219.98p 220.79p 218.11p 220.61p 76851
17/03/2014 219.98p 223.73p 217.48p 219.98p 562062
14/03/2014 218.73p 221.23p 217.73p 219.98p 148862
13/03/2014 217.48p 219.98p 215.98p 218.73p 189459
12/03/2014 221.23p 221.73p 214.98p 217.48p 105606
11/03/2014 221.23p 222.48p 219.98p 221.23p 107003
10/03/2014 207.48p 227.48p 206.48p 221.23p 241865
07/03/2014 199.98p 209.98p 198.36p 207.48p 191334
06/03/2014 199.98p 204.98p 195.29p 199.98p 100679
05/03/2014 202.48p 202.48p 196.28p 199.98p 68792
04/03/2014 202.48p 209.23p 196.23p 202.48p 227053
03/03/2014 197.48p 199.98p 193.98p 196.23p 129470
28/02/2014 197.48p 199.98p 189.98p 197.48p 142986
27/02/2014 197.48p 199.98p 194.98p 196.23p 57709
26/02/2014 198.73p 199.78p 195.98p 197.48p 24253
25/02/2014 198.73p 202.48p 196.23p 198.73p 64219
24/02/2014 198.73p 200.83p 194.98p 198.73p 55399
21/02/2014 198.73p 201.13p 198.73p 198.73p 35767
20/02/2014 198.73p 201.13p 198.73p 198.73p 26722
19/02/2014 197.48p 201.36p 197.48p 198.73p 47627
18/02/2014 197.48p 199.98p 197.48p 197.48p 72327
17/02/2014 197.48p 199.98p 197.48p 197.48p 32639
14/02/2014 197.48p 199.98p 197.48p 197.48p 81664
13/02/2014 194.98p 199.98p 194.98p 197.48p 90686
12/02/2014 191.23p 199.98p 189.98p 194.98p 1626965
11/02/2014 182.48p 194.98p 182.13p 191.23p 378659
10/02/2014 186.23p 187.48p 181.38p 182.48p 369051
07/02/2014 189.98p 189.98p 184.98p 186.23p 95367
06/02/2014 198.73p 201.23p 169.99p 189.98p 317727
05/02/2014 198.73p 204.98p 198.73p 201.23p 35512
04/02/2014 199.36p 200.73p 198.11p 198.73p 51489
03/02/2014 202.48p 204.98p 197.73p 199.36p 57462
31/01/2014 198.73p 204.98p 195.28p 202.48p 52633
30/01/2014 206.23p 206.23p 192.48p 197.48p 87577
29/01/2014 206.23p 207.48p 202.98p 206.23p 89251
28/01/2014 207.48p 207.58p 202.98p 206.23p 22288
27/01/2014 211.86p 211.86p 202.48p 207.48p 110195
24/01/2014 211.23p 211.86p 210.78p 211.86p 147932
23/01/2014 208.73p 211.58p 208.42p 211.23p 282344
22/01/2014 207.48p 209.48p 206.98p 208.73p 206929
21/01/2014 207.48p 208.48p 206.86p 207.48p 449144
20/01/2014 207.48p 208.48p 204.48p 207.48p 174758
17/01/2014 204.98p 209.98p 203.98p 207.48p 70112
16/01/2014 204.98p 206.98p 203.23p 204.98p 45430
15/01/2014 204.98p 209.98p 203.23p 204.98p 63075
14/01/2014 207.48p 208.23p 199.98p 204.98p 49201
13/01/2014 206.23p 209.98p 202.48p 207.48p 177860
10/01/2014 203.73p 208.23p 203.73p 206.23p 103475
09/01/2014 203.73p 204.98p 202.73p 203.73p 141451
08/01/2014 203.73p 207.48p 199.98p 203.73p 123245
07/01/2014 199.98p 206.06p 199.98p 203.73p 142899
06/01/2014 202.48p 204.03p 199.98p 199.98p 87175
03/01/2014 199.98p 204.48p 199.08p 202.48p 199813
02/01/2014 199.98p 204.48p 198.53p 199.98p 46285
31/12/2013 199.98p 203.08p 195.08p 199.98p 32609
30/12/2013 199.98p 204.98p 197.48p 199.98p 36568
27/12/2013 199.98p 202.98p 198.53p 199.98p 64857
24/12/2013 199.98p 202.98p 198.53p 199.98p 134075
23/12/2013 198.73p 202.48p 198.53p 199.98p 143506
20/12/2013 197.48p 201.36p 197.48p 198.73p 49701
19/12/2013 197.48p 199.98p 197.48p 197.48p 44442
18/12/2013 196.23p 199.98p 194.98p 197.48p 155234
17/12/2013 197.48p 202.48p 195.38p 202.48p 52812
16/12/2013 198.73p 199.98p 194.98p 197.48p 62552
13/12/2013 198.73p 200.48p 194.98p 198.73p 62911
12/12/2013 202.48p 202.48p 195.36p 198.73p 153768
11/12/2013 202.48p 204.98p 201.23p 202.48p 71476
10/12/2013 203.73p 205.98p 199.98p 202.48p 224208
09/12/2013 193.73p 209.98p 192.98p 203.73p 264957
06/12/2013 187.48p 196.23p 186.23p 194.98p 81811
05/12/2013 191.23p 191.23p 185.48p 187.48p 57354
04/12/2013 191.23p 191.26p 189.98p 191.23p 73852
03/12/2013 191.23p 192.18p 190.73p 191.23p 89487
02/12/2013 183.11p 194.98p 181.68p 191.23p 218984
29/11/2013 181.86p 184.98p 181.38p 183.11p 153729
28/11/2013 181.23p 182.48p 179.98p 181.86p 213468
27/11/2013 178.73p 181.23p 177.48p 181.23p 242032
26/11/2013 177.48p 180.73p 177.48p 178.73p 152748

*Close Price adjusted for both dividends and splits