Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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