Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Breedon Group (BREE) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2010 | 64.99p | 68.74p | 64.99p | 68.74p | 25002 |
| 23/09/2010 | 64.99p | 64.99p | 64.99p | 64.99p | 20002 |
| 22/09/2010 | 64.99p | 65.99p | 64.99p | 64.99p | 2000 |
| 21/09/2010 | 64.99p | 64.99p | 64.99p | 64.99p | 0 |
| 20/09/2010 | 67.49p | 67.49p | 64.99p | 64.99p | 0 |
| 17/09/2010 | 69.99p | 69.99p | 67.49p | 67.49p | 35003 |
| 16/09/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/09/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 40004 |
| 14/09/2010 | 67.49p | 69.99p | 66.24p | 69.99p | 32003 |
| 13/09/2010 | 63.74p | 69.49p | 63.74p | 67.49p | 22261 |
| 10/09/2010 | 67.49p | 71.24p | 62.49p | 63.74p | 545381 |
| 09/09/2010 | 67.49p | 71.24p | 67.49p | 67.49p | 7019 |
| 08/09/2010 | 67.49p | 71.24p | 67.49p | 67.49p | 2500 |
| 07/09/2010 | 69.99p | 69.99p | 67.49p | 67.49p | 0 |
| 06/09/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 92008 |
| 03/09/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 02/09/2010 | 77.49p | 77.49p | 72.49p | 72.49p | 0 |
| 01/09/2010 | 77.49p | 83.49p | 74.49p | 77.49p | 21181 |
| 31/08/2010 | 77.49p | 81.24p | 77.49p | 77.49p | 4908 |
| 27/08/2010 | 78.74p | 79.99p | 69.99p | 77.49p | 11001 |
| 26/08/2010 | 78.74p | 82.49p | 78.74p | 78.74p | 700 |
| 25/08/2010 | 78.74p | 78.74p | 76.24p | 78.74p | 3000 |
| 24/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 23/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 20/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 19/08/2010 | 74.99p | 84.99p | 74.99p | 78.74p | 2000 |
| 18/08/2010 | 69.99p | 74.99p | 69.99p | 74.99p | 21770 |
| 17/08/2010 | 72.49p | 76.87p | 69.99p | 69.99p | 6327 |
| 16/08/2010 | 72.49p | 78.49p | 72.49p | 74.99p | 1898 |
| 13/08/2010 | 69.99p | 72.49p | 69.99p | 72.49p | 0 |
| 12/08/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 1419 |
| 11/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 10/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/08/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 6801 |
| 06/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/08/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 10001 |
| 03/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 30/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 29/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 27/07/2010 | 69.99p | 71.49p | 69.99p | 69.99p | 1200 |
| 26/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 22/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 21/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 20/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 19/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 14/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 13/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/07/2010 | 72.49p | 72.49p | 69.99p | 69.99p | 0 |
| 08/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 07/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 06/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 30/06/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 0 |
| 29/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 24/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 22/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 21/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 20002 |
| 17/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/06/2010 | 67.49p | 71.24p | 64.99p | 69.99p | 18535 |
| 15/06/2010 | 67.49p | 69.99p | 67.49p | 67.49p | 80 |
| 14/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 11/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 10/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 09/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 08/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 07/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 04/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 03/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 02/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 01/06/2010 | 72.49p | 72.49p | 67.49p | 67.49p | 0 |
| 28/05/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 9001 |
| 27/05/2010 | 72.49p | 73.74p | 72.49p | 72.49p | 20 |
| 26/05/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 25/05/2010 | 74.99p | 74.99p | 69.99p | 72.49p | 1000 |
| 24/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 21/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 20/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 18/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 17/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/05/2010 | 74.99p | 74.99p | 69.99p | 74.99p | 2000 |
| 13/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 12/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 11/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 10/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 07/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 06/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 05/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 04/05/2010 | 72.49p | 74.99p | 72.49p | 74.99p | 0 |
| 30/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 29/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 28/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 27/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 26/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 23/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 22/04/2010 | 74.99p | 79.99p | 74.99p | 74.99p | 610 |
| 21/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 10001 |
| 20/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 10001 |
| 16/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 15/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 13/04/2010 | 69.99p | 74.99p | 69.99p | 74.99p | 30003 |
| 12/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 07/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 06/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 31/03/2010 | 69.99p | 69.99p | 64.99p | 69.99p | 2000 |
| 30/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 29/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 24/03/2010 | 72.49p | 72.49p | 69.99p | 69.99p | 0 |
| 23/03/2010 | 69.99p | 71.99p | 69.99p | 69.99p | 13801 |
| 22/03/2010 | 67.49p | 69.99p | 67.49p | 69.99p | 0 |
| 19/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 17/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 11/03/2010 | 69.99p | 71.99p | 64.99p | 69.99p | 23002 |
| 10/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 03/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/03/2010 | 69.99p | 69.99p | 66.24p | 69.99p | 2667 |
| 01/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/02/2010 | 67.49p | 72.49p | 67.49p | 69.99p | 4000 |
| 24/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 22/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 19/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 17/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/02/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 20002 |
| 15/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/02/2010 | 69.99p | 74.99p | 69.99p | 69.99p | 10001 |
| 11/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 10/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/02/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 8001 |
| 03/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/02/2010 | 69.99p | 69.99p | 62.49p | 69.99p | 11001 |
| 29/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 27/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 22/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 21/01/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 5000 |
| 20/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 19/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 18/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 15/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 14/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 13/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 12/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 11/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 08/01/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 4000 |
| 07/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 06/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 05/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 04/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 31/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 30/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 29/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 10001 |
| 24/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 23/12/2009 | 72.49p | 77.49p | 72.49p | 72.49p | 0 |
| 22/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 21/12/2009 | 72.49p | 77.49p | 72.49p | 72.49p | 0 |
| 18/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 17/12/2009 | 68.74p | 72.49p | 68.74p | 72.49p | 0 |
| 16/12/2009 | 73.74p | 73.74p | 69.99p | 72.49p | 11001 |
| 15/12/2009 | 73.74p | 73.74p | 69.99p | 73.74p | 54005 |
| 14/12/2009 | 73.74p | 73.74p | 69.99p | 73.74p | 10001 |
| 11/12/2009 | 76.24p | 76.24p | 73.74p | 73.74p | 12001 |
| 10/12/2009 | 76.24p | 77.19p | 76.24p | 76.24p | 1000 |
| 09/12/2009 | 76.24p | 76.24p | 74.99p | 76.24p | 20002 |
*Close Price adjusted for both dividends and splits