Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/06/2016 331.22p 334.97p 320.35p 324.35p 236576
13/06/2016 341.22p 344.58p 329.97p 331.22p 454537
10/06/2016 345.59p 346.22p 343.72p 344.34p 217707
09/06/2016 348.09p 348.09p 344.97p 345.59p 188038
08/06/2016 348.72p 348.72p 344.97p 348.09p 292087
07/06/2016 353.09p 353.47p 347.47p 348.72p 245707
06/06/2016 353.09p 353.09p 352.47p 353.09p 146382
03/06/2016 353.09p 353.72p 352.47p 353.09p 62969
02/06/2016 353.72p 353.82p 352.47p 353.09p 170167
01/06/2016 359.34p 359.34p 352.52p 353.72p 155076
31/05/2016 361.22p 361.67p 357.47p 359.34p 123610
27/05/2016 356.22p 361.82p 356.07p 361.22p 145602
26/05/2016 357.47p 360.07p 355.52p 356.22p 237884
25/05/2016 364.34p 364.54p 356.47p 357.47p 105860
24/05/2016 364.97p 366.22p 363.72p 364.34p 92283
23/05/2016 364.97p 367.57p 364.34p 364.97p 298590
20/05/2016 363.72p 366.72p 362.59p 364.97p 73716
19/05/2016 366.22p 366.47p 362.48p 363.72p 97656
18/05/2016 367.47p 367.47p 362.47p 366.22p 116914
17/05/2016 365.59p 366.22p 364.93p 365.59p 111679
16/05/2016 369.34p 369.97p 364.97p 365.59p 184654
13/05/2016 377.47p 377.47p 369.34p 369.34p 288995
12/05/2016 378.09p 378.72p 377.47p 378.09p 29951
11/05/2016 378.72p 378.72p 377.47p 378.09p 405781
10/05/2016 379.97p 381.97p 377.47p 378.09p 318217
09/05/2016 382.47p 384.97p 378.97p 382.47p 459996
06/05/2016 381.22p 384.97p 379.97p 382.47p 110093
05/05/2016 381.84p 382.47p 379.97p 381.22p 172851
04/05/2016 381.22p 383.47p 378.47p 381.84p 228214
03/05/2016 379.97p 382.47p 377.47p 379.97p 266569
29/04/2016 379.97p 381.97p 377.47p 379.97p 215037
28/04/2016 377.47p 384.14p 377.42p 379.97p 118591
27/04/2016 371.22p 379.97p 367.47p 377.47p 320845
26/04/2016 374.97p 376.92p 364.97p 371.22p 151096
25/04/2016 380.59p 381.97p 373.67p 374.34p 314691
22/04/2016 369.97p 385.60p 369.34p 381.22p 259131
21/04/2016 366.22p 372.12p 363.72p 369.97p 129708
20/04/2016 365.59p 366.67p 362.47p 366.22p 199378
19/04/2016 366.84p 371.22p 364.97p 365.59p 414108
18/04/2016 364.97p 372.47p 362.47p 366.84p 444344
15/04/2016 363.72p 367.22p 362.47p 364.97p 194627
14/04/2016 353.72p 364.97p 353.47p 363.72p 370770
13/04/2016 353.72p 354.97p 352.47p 353.72p 105862
12/04/2016 348.72p 354.97p 347.47p 352.47p 1755859
11/04/2016 353.72p 354.97p 352.47p 353.72p 45669
08/04/2016 353.72p 354.97p 352.47p 353.72p 181874
07/04/2016 358.72p 360.07p 352.47p 354.34p 155176
06/04/2016 352.47p 359.97p 351.22p 358.72p 459655
05/04/2016 353.09p 354.97p 349.97p 352.47p 569779
04/04/2016 351.22p 355.59p 349.97p 351.84p 325096
01/04/2016 352.47p 357.47p 349.97p 351.22p 308620
31/03/2016 349.97p 352.57p 349.97p 351.22p 187257
30/03/2016 349.34p 352.47p 348.72p 349.97p 182550
29/03/2016 352.47p 354.97p 348.34p 349.34p 242842
24/03/2016 349.97p 352.57p 348.72p 352.47p 169187
23/03/2016 348.72p 352.57p 348.09p 349.97p 202998
22/03/2016 349.97p 353.72p 346.22p 347.47p 323799
21/03/2016 347.47p 350.07p 346.77p 349.97p 234479
18/03/2016 344.97p 349.34p 343.84p 347.47p 403087
17/03/2016 344.97p 347.47p 344.78p 346.22p 261437
16/03/2016 343.72p 347.47p 339.97p 344.97p 785925
15/03/2016 333.72p 344.97p 333.12p 342.47p 148378
14/03/2016 338.72p 339.10p 331.60p 333.72p 168096
11/03/2016 339.97p 339.97p 336.22p 338.72p 1192834
10/03/2016 338.72p 343.04p 337.47p 342.47p 4755524
09/03/2016 354.97p 355.97p 335.97p 338.72p 1009769
08/03/2016 347.47p 349.97p 344.97p 346.22p 590322
07/03/2016 349.97p 349.97p 342.47p 344.97p 2608530
04/03/2016 344.34p 350.97p 342.91p 349.97p 168601
03/03/2016 342.47p 349.97p 341.60p 344.34p 1627541
02/03/2016 347.47p 348.22p 341.22p 342.47p 620819
01/03/2016 340.60p 350.47p 340.60p 347.47p 273727
29/02/2016 341.22p 344.97p 337.47p 340.60p 255550
26/02/2016 327.47p 342.47p 326.85p 341.22p 266825
25/02/2016 319.35p 329.97p 319.35p 327.47p 492639
24/02/2016 316.85p 321.35p 314.97p 319.35p 268863
23/02/2016 318.10p 319.47p 316.62p 316.85p 85396
22/02/2016 319.35p 321.22p 314.97p 318.10p 716010
19/02/2016 317.47p 321.22p 317.47p 319.35p 161748
18/02/2016 317.47p 319.97p 314.97p 317.47p 289300
17/02/2016 316.85p 322.47p 316.22p 317.47p 92793
16/02/2016 316.22p 318.72p 314.97p 316.85p 305553
15/02/2016 318.72p 319.40p 314.97p 316.22p 197156
12/02/2016 325.60p 325.60p 318.10p 318.72p 213666
11/02/2016 327.47p 327.47p 322.47p 322.47p 183528
10/02/2016 327.47p 328.72p 326.22p 327.47p 179911
09/02/2016 331.22p 331.22p 325.35p 327.47p 112147
08/02/2016 330.60p 336.97p 329.97p 331.22p 129269
05/02/2016 331.85p 334.97p 329.97p 330.60p 85324
04/02/2016 336.22p 337.45p 330.22p 331.85p 159651
03/02/2016 338.10p 338.10p 333.11p 336.22p 68709
02/02/2016 338.72p 342.47p 335.47p 338.10p 92320
01/02/2016 334.97p 342.47p 334.97p 338.72p 359567
29/01/2016 336.85p 338.41p 334.17p 334.97p 124262
28/01/2016 334.35p 337.47p 333.73p 336.85p 92508
27/01/2016 336.22p 337.47p 333.72p 334.35p 114897
26/01/2016 335.60p 338.72p 334.97p 336.22p 161114
25/01/2016 347.47p 349.97p 337.47p 337.47p 139186
22/01/2016 330.60p 338.77p 329.35p 336.85p 313997
21/01/2016 329.97p 333.10p 325.27p 330.60p 131487
20/01/2016 344.34p 344.96p 325.57p 329.97p 257047
19/01/2016 336.85p 349.97p 336.27p 346.84p 381859
18/01/2016 343.09p 343.09p 336.22p 336.22p 101761
15/01/2016 346.22p 346.42p 342.47p 344.34p 177274
14/01/2016 351.84p 352.46p 344.97p 346.22p 266608
13/01/2016 340.60p 357.47p 340.47p 351.84p 658432
12/01/2016 341.84p 347.47p 334.97p 340.60p 289101
11/01/2016 336.85p 343.97p 334.47p 341.84p 415914
08/01/2016 331.22p 337.97p 329.97p 337.47p 258400
07/01/2016 336.22p 338.09p 329.97p 331.85p 650877
06/01/2016 328.10p 328.72p 326.22p 327.47p 150773
05/01/2016 326.85p 328.97p 326.22p 328.10p 2017410
04/01/2016 326.22p 328.97p 323.27p 326.85p 357474
31/12/2015 324.97p 326.47p 324.42p 324.97p 92905
30/12/2015 323.72p 326.22p 322.47p 324.97p 278782
29/12/2015 321.85p 325.97p 321.22p 323.72p 128504
24/12/2015 321.85p 323.72p 320.77p 321.85p 72132
23/12/2015 318.72p 327.47p 318.72p 321.85p 251987
22/12/2015 316.22p 319.97p 315.22p 318.72p 233217
21/12/2015 312.47p 317.47p 311.52p 316.22p 172705
18/12/2015 313.72p 317.57p 311.91p 313.72p 143996
17/12/2015 314.35p 322.47p 312.47p 313.72p 95345
16/12/2015 312.47p 316.22p 312.47p 314.35p 46258
15/12/2015 314.35p 316.97p 310.44p 312.47p 236063
14/12/2015 317.47p 318.72p 314.97p 315.60p 122253
11/12/2015 317.47p 320.07p 316.27p 317.47p 24835
10/12/2015 316.22p 318.97p 314.97p 317.47p 178765
09/12/2015 316.22p 317.47p 312.47p 316.22p 176223
08/12/2015 320.60p 322.47p 316.22p 316.22p 50346
07/12/2015 320.60p 322.47p 319.97p 320.60p 39451
04/12/2015 322.47p 323.47p 319.97p 320.60p 181885
03/12/2015 321.22p 324.22p 319.97p 322.47p 512422
02/12/2015 321.22p 322.47p 320.25p 321.22p 124545
01/12/2015 323.72p 324.97p 319.97p 321.22p 181981
30/11/2015 323.72p 324.97p 322.47p 323.72p 133665
27/11/2015 323.72p 324.97p 320.22p 323.72p 236019
26/11/2015 324.97p 324.97p 322.97p 323.72p 693719
25/11/2015 323.72p 327.47p 322.72p 324.97p 190017
24/11/2015 323.72p 325.47p 322.47p 323.72p 674097
23/11/2015 324.97p 326.47p 321.22p 323.72p 316752
20/11/2015 337.47p 337.97p 323.47p 324.97p 465948
19/11/2015 323.72p 339.70p 323.72p 337.47p 901641
18/11/2015 286.22p 327.22p 286.22p 321.85p 1047654
17/11/2015 294.97p 303.47p 292.92p 301.85p 101236
16/11/2015 296.22p 296.22p 291.47p 294.97p 44745
13/11/2015 301.22p 301.22p 294.97p 296.22p 381231
12/11/2015 298.72p 304.97p 297.47p 301.22p 393445
11/11/2015 292.47p 299.97p 292.47p 298.72p 104049
10/11/2015 294.97p 297.47p 286.22p 292.47p 125946
09/11/2015 287.47p 298.72p 286.07p 294.97p 336520
06/11/2015 285.60p 289.22p 285.47p 287.47p 64346
05/11/2015 285.60p 286.22p 284.88p 285.60p 96824
04/11/2015 285.60p 285.60p 278.73p 285.60p 46066
03/11/2015 286.22p 287.47p 282.48p 285.60p 128938
02/11/2015 275.60p 287.47p 275.60p 286.22p 95269
30/10/2015 273.73p 279.73p 273.73p 276.85p 72787
29/10/2015 273.73p 274.98p 268.73p 273.73p 60939
28/10/2015 271.23p 274.20p 267.48p 273.73p 61801
27/10/2015 268.10p 274.35p 268.08p 271.23p 235301
26/10/2015 266.85p 269.98p 266.78p 268.10p 88536
23/10/2015 266.85p 268.73p 266.48p 266.85p 51138
22/10/2015 266.85p 269.98p 264.98p 266.85p 227331
21/10/2015 265.60p 269.98p 265.53p 266.85p 112846
20/10/2015 265.60p 266.40p 265.50p 265.60p 58528
19/10/2015 265.60p 267.48p 265.23p 265.60p 25140
16/10/2015 266.23p 266.60p 264.23p 265.60p 552336
15/10/2015 266.23p 266.90p 265.73p 266.23p 25664
14/10/2015 266.23p 267.48p 266.00p 266.23p 103808
13/10/2015 266.85p 267.60p 266.28p 266.85p 129916
12/10/2015 267.48p 268.73p 265.48p 266.85p 120266
09/10/2015 267.48p 269.98p 266.48p 267.48p 268290
08/10/2015 267.48p 267.48p 264.98p 267.48p 513407
07/10/2015 268.73p 268.73p 267.38p 267.48p 21212
06/10/2015 268.73p 269.98p 264.98p 268.73p 67842
05/10/2015 266.23p 268.73p 264.98p 267.48p 527436
02/10/2015 264.98p 268.73p 262.98p 266.23p 352061
01/10/2015 267.48p 269.20p 262.48p 264.98p 158438
30/09/2015 267.48p 272.48p 265.48p 267.48p 103140
29/09/2015 266.23p 272.48p 264.98p 267.48p 305757
28/09/2015 267.48p 269.98p 266.63p 269.98p 33391
25/09/2015 266.85p 272.48p 265.33p 267.48p 1411268
24/09/2015 263.73p 267.48p 263.73p 266.85p 53549
23/09/2015 262.48p 265.95p 262.48p 263.73p 118953
22/09/2015 269.98p 270.10p 262.48p 262.48p 186357
21/09/2015 269.98p 271.98p 269.30p 269.98p 407191
18/09/2015 269.98p 270.53p 269.00p 269.98p 76932
17/09/2015 269.98p 272.23p 268.53p 269.98p 97206
16/09/2015 272.48p 272.93p 267.75p 269.98p 152252
15/09/2015 272.48p 274.20p 268.25p 272.48p 103703
14/09/2015 262.48p 269.98p 262.48p 268.73p 103430
11/09/2015 254.98p 264.93p 252.23p 262.48p 741895
10/09/2015 250.60p 251.23p 245.90p 251.23p 87657
09/09/2015 251.23p 251.23p 249.98p 250.60p 496177
08/09/2015 252.48p 257.48p 250.10p 251.23p 55779
07/09/2015 253.73p 254.23p 249.98p 252.48p 1609286
04/09/2015 256.23p 257.48p 252.98p 253.73p 26359
03/09/2015 258.73p 258.73p 255.60p 256.23p 87503
02/09/2015 258.73p 259.35p 257.83p 258.73p 82811
01/09/2015 257.48p 259.68p 256.23p 258.73p 302871
28/08/2015 257.48p 259.70p 256.98p 257.48p 11522

*Close Price adjusted for both dividends and splits