Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
22/01/2009 79.99p 79.99p 79.99p 79.99p 0
21/01/2009 79.99p 79.99p 79.99p 79.99p 0
20/01/2009 79.99p 79.99p 79.99p 79.99p 0
19/01/2009 79.99p 79.99p 79.99p 79.99p 0
16/01/2009 77.49p 79.99p 77.49p 79.99p 600
15/01/2009 77.49p 77.49p 77.49p 77.49p 600
14/01/2009 77.49p 77.49p 77.49p 77.49p 0
13/01/2009 77.49p 77.49p 77.49p 77.49p 0
12/01/2009 77.49p 77.49p 77.49p 77.49p 800
09/01/2009 77.49p 77.49p 77.49p 77.49p 0
08/01/2009 77.49p 77.49p 77.49p 77.49p 0
07/01/2009 82.49p 82.49p 77.49p 77.49p 3800
06/01/2009 82.49p 82.49p 82.49p 82.49p 0
05/01/2009 82.49p 82.49p 82.49p 82.49p 0
02/01/2009 82.49p 82.49p 82.49p 82.49p 0
31/12/2008 82.49p 82.49p 82.49p 82.49p 0
30/12/2008 82.49p 82.49p 82.49p 82.49p 0
29/12/2008 77.49p 82.49p 77.49p 82.49p 0
24/12/2008 69.99p 77.49p 69.99p 77.49p 0
23/12/2008 69.99p 69.99p 69.99p 69.99p 0
22/12/2008 69.99p 69.99p 69.99p 69.99p 60005
19/12/2008 72.49p 72.49p 69.99p 69.99p 0
18/12/2008 72.49p 72.49p 72.49p 72.49p 0
17/12/2008 72.49p 72.49p 72.49p 72.49p 0
16/12/2008 77.49p 77.49p 72.49p 72.49p 0
15/12/2008 77.49p 77.49p 77.49p 77.49p 0
12/12/2008 77.49p 77.49p 77.49p 77.49p 3499
11/12/2008 77.49p 77.49p 77.49p 77.49p 0
10/12/2008 77.49p 77.49p 77.49p 77.49p 0
09/12/2008 77.49p 79.99p 77.49p 77.49p 0
08/12/2008 77.49p 77.49p 77.49p 77.49p 106
05/12/2008 77.49p 77.49p 77.49p 77.49p 0
04/12/2008 77.49p 77.49p 77.49p 77.49p 0
03/12/2008 77.49p 77.49p 77.49p 77.49p 0
02/12/2008 77.49p 77.49p 77.49p 77.49p 0
01/12/2008 77.49p 77.49p 77.49p 77.49p 0
28/11/2008 77.49p 77.49p 77.49p 77.49p 0
27/11/2008 77.49p 77.49p 77.49p 77.49p 0
26/11/2008 77.49p 77.49p 77.49p 77.49p 200
25/11/2008 77.49p 77.49p 77.49p 77.49p 0
24/11/2008 77.49p 77.49p 77.49p 77.49p 0
21/11/2008 77.49p 77.49p 77.49p 77.49p 0
20/11/2008 77.49p 77.49p 77.49p 77.49p 0
19/11/2008 77.49p 77.49p 77.49p 77.49p 0
18/11/2008 82.49p 82.49p 82.49p 82.49p 120011
17/11/2008 82.49p 82.49p 82.49p 82.49p 0
14/11/2008 82.49p 82.49p 82.49p 82.49p 0
13/11/2008 82.49p 82.49p 82.49p 82.49p 800
12/11/2008 82.49p 82.49p 82.49p 82.49p 0
11/11/2008 82.49p 82.49p 82.49p 82.49p 0
10/11/2008 82.49p 82.49p 79.99p 82.49p 0
07/11/2008 82.49p 82.49p 82.49p 82.49p 0
06/11/2008 82.49p 82.49p 82.49p 82.49p 0
05/11/2008 82.49p 82.49p 82.49p 82.49p 60005
04/11/2008 82.49p 82.49p 82.49p 82.49p 0
03/11/2008 82.49p 82.49p 82.49p 82.49p 0
31/10/2008 82.49p 82.49p 82.49p 82.49p 0
30/10/2008 82.49p 82.49p 82.49p 82.49p 12554
29/10/2008 82.49p 82.49p 82.49p 82.49p 0
28/10/2008 82.49p 82.49p 82.49p 82.49p 0
27/10/2008 82.49p 82.49p 82.49p 82.49p 200
24/10/2008 82.49p 82.49p 82.49p 82.49p 0
23/10/2008 82.49p 82.49p 82.49p 82.49p 0
22/10/2008 82.49p 82.49p 82.49p 82.49p 0
21/10/2008 87.49p 87.49p 82.49p 82.49p 0
20/10/2008 87.49p 87.49p 87.49p 87.49p 0
17/10/2008 87.49p 87.49p 87.49p 87.49p 0
16/10/2008 87.49p 87.49p 87.49p 87.49p 0
15/10/2008 92.49p 92.49p 92.49p 92.49p 0
14/10/2008 92.49p 92.49p 92.49p 92.49p 0
13/10/2008 92.49p 92.49p 92.49p 92.49p 20002
10/10/2008 92.49p 92.49p 92.49p 92.49p 0
09/10/2008 92.49p 92.49p 92.49p 92.49p 0
08/10/2008 92.49p 92.49p 92.49p 92.49p 0
07/10/2008 92.49p 92.49p 92.49p 92.49p 0
06/10/2008 92.49p 92.49p 92.49p 92.49p 0
03/10/2008 92.49p 92.49p 92.49p 92.49p 0
02/10/2008 92.49p 92.49p 92.49p 92.49p 2368
01/10/2008 92.49p 92.49p 92.49p 92.49p 0
30/09/2008 92.49p 92.49p 92.49p 92.49p 5095
29/09/2008 92.49p 92.49p 92.49p 92.49p 0
26/09/2008 92.49p 92.49p 92.49p 92.49p 10001
25/09/2008 92.49p 92.49p 92.49p 92.49p 0
24/09/2008 82.49p 92.49p 82.49p 92.49p 10801
23/09/2008 82.49p 82.49p 82.49p 82.49p 2000
22/09/2008 78.74p 82.49p 78.74p 82.49p 33723
19/09/2008 76.24p 78.74p 76.24p 78.74p 66006
18/09/2008 74.99p 76.24p 74.99p 76.24p 0
17/09/2008 76.24p 76.24p 76.24p 76.24p 1
16/09/2008 76.24p 76.24p 76.24p 76.24p 0
15/09/2008 78.74p 78.74p 78.74p 78.74p 0
12/09/2008 78.74p 78.74p 78.74p 78.74p 0
11/09/2008 78.74p 78.74p 78.74p 78.74p 0
10/09/2008 79.99p 79.99p 78.74p 78.74p 0
09/09/2008 79.99p 79.99p 78.74p 78.74p 0
08/09/2008 78.74p 78.74p 78.74p 78.74p 0
05/09/2008 79.99p 79.99p 78.74p 78.74p 0
04/09/2008 78.74p 78.74p 78.74p 78.74p 20002
03/09/2008 78.74p 78.74p 78.74p 78.74p 0
02/09/2008 78.74p 78.74p 78.74p 78.74p 0
01/09/2008 78.74p 78.74p 78.74p 78.74p 6001
29/08/2008 78.74p 78.74p 78.74p 78.74p 0
28/08/2008 78.74p 78.74p 78.74p 78.74p 0
27/08/2008 78.74p 78.74p 78.74p 78.74p 0
26/08/2008 79.99p 79.99p 79.99p 79.99p 0
22/08/2008 79.99p 79.99p 79.99p 79.99p 0
21/08/2008 79.99p 79.99p 79.99p 79.99p 4000
20/08/2008 79.99p 79.99p 79.99p 79.99p 0
19/08/2008 79.99p 79.99p 79.99p 79.99p 0
18/08/2008 79.99p 79.99p 79.99p 79.99p 0
15/08/2008 79.99p 79.99p 79.99p 79.99p 0
14/08/2008 79.99p 79.99p 79.99p 79.99p 0
13/08/2008 78.74p 78.74p 78.74p 78.74p 18392
12/08/2008 78.74p 78.74p 78.74p 78.74p 0
11/08/2008 78.74p 78.74p 78.74p 78.74p 0
08/08/2008 78.74p 78.74p 78.74p 78.74p 0
07/08/2008 78.74p 78.74p 78.74p 78.74p 0
06/08/2008 78.74p 78.74p 78.74p 78.74p 0
05/08/2008 78.74p 78.74p 78.74p 78.74p 0
04/08/2008 78.74p 78.74p 78.74p 78.74p 800
01/08/2008 78.74p 78.74p 78.74p 78.74p 0
31/07/2008 78.74p 78.74p 78.74p 78.74p 0
30/07/2008 78.74p 78.74p 78.74p 78.74p 0
29/07/2008 78.74p 78.74p 78.74p 78.74p 83
28/07/2008 78.74p 78.74p 78.74p 78.74p 0
25/07/2008 78.74p 78.74p 78.74p 78.74p 0
24/07/2008 78.74p 78.74p 78.74p 78.74p 26282
23/07/2008 78.74p 78.74p 78.74p 78.74p 0
22/07/2008 78.74p 78.74p 78.74p 78.74p 4243
21/07/2008 78.74p 78.74p 78.74p 78.74p 0
18/07/2008 78.74p 78.74p 78.74p 78.74p 0
17/07/2008 78.74p 78.74p 78.74p 78.74p 0
16/07/2008 78.74p 78.74p 78.74p 78.74p 0
15/07/2008 78.74p 78.74p 78.74p 78.74p 51239
14/07/2008 78.74p 78.74p 78.74p 78.74p 0
11/07/2008 78.74p 78.74p 78.74p 78.74p 62405
10/07/2008 79.99p 79.99p 77.49p 78.74p 1360
09/07/2008 79.99p 79.99p 79.99p 79.99p 0
08/07/2008 83.74p 83.74p 79.99p 79.99p 0
07/07/2008 86.24p 87.49p 83.74p 83.74p 20002
04/07/2008 86.24p 86.24p 86.24p 86.24p 0
03/07/2008 86.24p 87.49p 86.24p 86.24p 0
02/07/2008 86.24p 87.49p 86.24p 86.24p 1546236
01/07/2008 87.49p 87.49p 86.24p 86.24p 52005
30/06/2008 87.49p 87.49p 87.49p 87.49p 0
27/06/2008 87.49p 87.49p 87.49p 87.49p 446
26/06/2008 87.49p 87.49p 87.49p 87.49p 0
25/06/2008 87.49p 87.49p 87.49p 87.49p 0
24/06/2008 87.49p 87.49p 87.49p 87.49p 1049
23/06/2008 87.49p 87.49p 87.49p 87.49p 2000
20/06/2008 84.99p 87.49p 84.99p 87.49p 568
19/06/2008 83.74p 83.74p 83.74p 83.74p 25559
18/06/2008 83.74p 83.74p 83.74p 83.74p 1126
17/06/2008 83.74p 83.74p 83.74p 83.74p 0
16/06/2008 83.74p 83.74p 83.74p 83.74p 49747
13/06/2008 82.49p 83.74p 82.49p 83.74p 11907
12/06/2008 59.99p 82.49p 59.99p 82.49p 305127

*Close Price adjusted for both dividends and splits