Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/11/2014 213.73p 214.98p 211.23p 213.73p 22318
10/11/2014 213.73p 217.48p 208.73p 213.73p 126547
07/11/2014 212.48p 214.98p 210.61p 213.73p 105594
06/11/2014 214.98p 214.98p 209.98p 212.48p 22731
05/11/2014 217.48p 217.48p 209.98p 214.98p 1060539
04/11/2014 217.48p 217.86p 215.48p 217.48p 16087
03/11/2014 217.48p 218.46p 216.22p 217.48p 65033
31/10/2014 216.86p 218.46p 216.86p 216.86p 124589
30/10/2014 216.86p 218.46p 216.86p 216.86p 14256
29/10/2014 216.86p 218.46p 216.86p 216.86p 80392
28/10/2014 216.86p 218.54p 216.73p 216.86p 26988
27/10/2014 216.86p 218.73p 215.98p 216.86p 87214
24/10/2014 216.86p 218.61p 215.73p 216.86p 20663
23/10/2014 217.48p 218.48p 216.28p 216.86p 80547
22/10/2014 217.48p 219.98p 215.98p 217.48p 24385
21/10/2014 214.98p 218.88p 214.98p 217.48p 132527
20/10/2014 211.23p 219.98p 210.48p 214.98p 52893
17/10/2014 202.48p 214.98p 202.48p 211.23p 121767
16/10/2014 209.98p 212.48p 200.61p 202.48p 168624
15/10/2014 206.23p 212.98p 205.73p 209.98p 35849
14/10/2014 208.73p 209.98p 204.98p 206.23p 42285
13/10/2014 206.23p 207.48p 204.98p 206.23p 116703
10/10/2014 208.73p 209.98p 204.98p 206.23p 134531
09/10/2014 212.48p 212.48p 206.23p 209.98p 52555
08/10/2014 207.48p 208.48p 204.98p 207.48p 25395
07/10/2014 207.48p 209.48p 206.86p 207.48p 41705
06/10/2014 208.73p 210.98p 206.96p 207.48p 97695
03/10/2014 208.73p 211.23p 207.73p 208.73p 17529
02/10/2014 208.73p 209.98p 207.81p 208.73p 13901114
01/10/2014 208.73p 212.23p 207.64p 208.73p 14058
30/09/2014 211.23p 212.48p 207.61p 208.73p 43467
29/09/2014 213.73p 213.73p 207.48p 211.23p 45789
26/09/2014 217.48p 217.48p 212.48p 213.73p 37867
25/09/2014 216.86p 219.98p 215.88p 217.48p 19950
24/09/2014 216.86p 217.48p 215.13p 216.86p 12209
23/09/2014 214.98p 218.98p 211.86p 216.86p 95560
22/09/2014 216.23p 217.48p 214.98p 214.98p 26376
19/09/2014 212.48p 219.98p 212.48p 216.23p 81052
18/09/2014 213.73p 214.23p 207.58p 212.48p 65449
17/09/2014 213.73p 214.23p 212.73p 213.73p 4955
16/09/2014 213.11p 214.98p 211.31p 213.73p 25251
15/09/2014 210.61p 214.23p 208.92p 213.11p 39881
12/09/2014 213.11p 213.11p 207.48p 210.61p 34303
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

*Close Price adjusted for both dividends and splits