Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/10/2018 329.00p 342.00p 329.00p 340.00p 577346
11/10/2018 336.50p 336.75p 320.00p 320.00p 538789
10/10/2018 342.50p 344.50p 335.00p 335.00p 91173
09/10/2018 343.50p 345.00p 335.00p 342.50p 164756
08/10/2018 353.50p 353.50p 342.00p 343.50p 173522
05/10/2018 357.50p 360.00p 352.00p 353.00p 265286
04/10/2018 362.50p 363.00p 360.00p 360.00p 585299
03/10/2018 363.50p 363.50p 360.50p 362.50p 51255
02/10/2018 367.50p 370.00p 360.00p 365.00p 76590
01/10/2018 365.50p 370.00p 365.00p 368.00p 170094
28/09/2018 368.50p 368.50p 365.00p 365.50p 74436
27/09/2018 369.50p 369.50p 367.00p 368.50p 64011
26/09/2018 369.50p 369.65p 369.00p 369.50p 375484
25/09/2018 370.00p 370.00p 369.00p 369.50p 50337
24/09/2018 369.50p 370.00p 369.00p 369.50p 90611
21/09/2018 367.50p 370.00p 365.00p 369.00p 718457
20/09/2018 364.00p 368.25p 363.00p 367.50p 935366
19/09/2018 365.00p 365.00p 363.00p 364.00p 49604
18/09/2018 368.00p 368.00p 362.00p 365.00p 166424
17/09/2018 371.00p 371.00p 367.00p 368.00p 107175
14/09/2018 371.00p 372.00p 370.00p 371.00p 89189
13/09/2018 371.00p 371.50p 360.00p 371.00p 122321
12/09/2018 380.00p 380.00p 370.00p 372.00p 478474
11/09/2018 382.50p 384.00p 379.50p 383.00p 136490
10/09/2018 388.00p 388.00p 380.30p 382.50p 345806
07/09/2018 392.00p 392.00p 387.00p 388.00p 101396
06/09/2018 394.50p 394.50p 391.00p 392.00p 188080
05/09/2018 393.00p 395.00p 392.62p 393.00p 327113
04/09/2018 391.50p 393.00p 390.00p 393.00p 277709
03/09/2018 391.00p 393.00p 390.00p 391.00p 161975
31/08/2018 391.50p 393.00p 389.00p 391.00p 195939
30/08/2018 392.00p 393.00p 390.00p 391.00p 668241
29/08/2018 391.00p 393.00p 379.00p 379.00p 243991
28/08/2018 391.00p 392.00p 390.00p 390.00p 174058
24/08/2018 391.00p 392.00p 390.00p 391.00p 37683
23/08/2018 392.00p 392.00p 390.00p 391.00p 47652
22/08/2018 391.50p 393.00p 391.00p 392.00p 53026
21/08/2018 389.00p 393.00p 388.00p 391.50p 131740
20/08/2018 390.50p 393.00p 388.00p 389.00p 92259
17/08/2018 388.50p 393.00p 385.00p 390.50p 99233
16/08/2018 394.00p 394.50p 385.00p 388.50p 77370
15/08/2018 398.50p 400.00p 394.00p 394.00p 71333
14/08/2018 402.50p 402.50p 397.00p 398.50p 83698
13/08/2018 403.00p 403.00p 400.00p 402.50p 203730
10/08/2018 401.50p 403.00p 401.00p 403.00p 45875
09/08/2018 406.00p 406.00p 401.00p 402.00p 48754
08/08/2018 407.50p 410.00p 403.00p 410.00p 50432
07/08/2018 407.50p 410.00p 405.00p 407.50p 155550
06/08/2018 408.50p 410.00p 405.00p 407.50p 413034
03/08/2018 408.50p 409.00p 407.00p 408.50p 21058
02/08/2018 408.50p 410.00p 407.55p 409.00p 276344
01/08/2018 407.50p 408.00p 407.00p 407.50p 99239
31/07/2018 406.00p 408.00p 405.00p 407.00p 109902
30/07/2018 406.00p 407.00p 405.00p 406.00p 1207765
27/07/2018 406.50p 407.25p 405.00p 406.00p 20541
26/07/2018 407.50p 407.50p 405.00p 406.50p 27648
25/07/2018 407.50p 410.00p 405.00p 406.00p 37585
24/07/2018 407.50p 410.00p 405.00p 407.50p 151323
23/07/2018 408.50p 409.63p 405.00p 407.50p 52468
20/07/2018 408.00p 410.00p 406.00p 407.00p 141812
19/07/2018 404.50p 410.00p 404.00p 408.00p 52911
18/07/2018 403.50p 410.00p 402.00p 404.50p 122000
17/07/2018 407.50p 408.75p 400.50p 403.50p 104088
16/07/2018 409.00p 412.25p 405.00p 408.00p 136971
13/07/2018 412.50p 415.00p 408.00p 410.00p 166037
12/07/2018 416.50p 416.50p 410.00p 415.00p 31605
11/07/2018 417.50p 420.00p 415.00p 416.50p 104505
10/07/2018 417.50p 420.00p 415.00p 416.00p 164442
09/07/2018 415.50p 420.00p 413.00p 420.00p 364637
06/07/2018 416.50p 420.00p 413.00p 415.50p 46808
05/07/2018 411.50p 419.00p 409.82p 416.50p 78198
04/07/2018 411.00p 415.00p 409.30p 411.50p 5868954
03/07/2018 411.00p 414.00p 408.00p 411.00p 48632
02/07/2018 411.00p 412.00p 408.00p 411.00p 81406
29/06/2018 409.50p 414.00p 405.00p 411.00p 124437
28/06/2018 412.50p 412.50p 405.00p 409.50p 67079
27/06/2018 412.50p 415.00p 411.00p 412.50p 199097
26/06/2018 411.50p 414.00p 409.00p 412.00p 247512
25/06/2018 412.50p 414.00p 406.92p 410.50p 161358
22/06/2018 409.00p 415.00p 408.00p 412.50p 213049
21/06/2018 407.50p 410.00p 407.00p 409.00p 925293
20/06/2018 403.00p 408.50p 401.40p 407.50p 164462
19/06/2018 406.50p 406.50p 403.04p 404.00p 90926
18/06/2018 406.50p 408.00p 405.00p 406.50p 49152
15/06/2018 413.00p 415.00p 405.05p 406.50p 337596
14/06/2018 413.00p 415.00p 410.00p 413.00p 115893
13/06/2018 414.00p 416.00p 410.00p 413.00p 126651
12/06/2018 414.00p 415.00p 412.00p 414.00p 60152
11/06/2018 418.50p 420.00p 411.25p 415.00p 372834
08/06/2018 418.50p 420.00p 417.00p 418.50p 125264
07/06/2018 417.50p 421.50p 415.00p 419.00p 304301
06/06/2018 421.50p 423.00p 415.00p 417.50p 248061
05/06/2018 419.50p 425.00p 419.00p 421.50p 359950
04/06/2018 417.00p 421.75p 415.00p 419.50p 206348
01/06/2018 415.50p 417.60p 412.50p 417.00p 161575
31/05/2018 420.00p 421.50p 412.00p 415.50p 179545
30/05/2018 423.50p 425.00p 418.75p 420.00p 74570
29/05/2018 423.00p 425.00p 421.00p 423.50p 96935
25/05/2018 423.00p 425.00p 421.00p 423.00p 43389
24/05/2018 423.00p 425.00p 421.00p 423.00p 53590
23/05/2018 422.50p 425.00p 421.00p 423.00p 220353
22/05/2018 416.50p 425.00p 416.50p 420.00p 100742
21/05/2018 421.00p 421.50p 414.00p 416.50p 174394
18/05/2018 421.00p 424.25p 417.00p 422.00p 109406
17/05/2018 421.00p 422.00p 420.00p 420.00p 229708
16/05/2018 421.00p 421.00p 420.00p 420.50p 99264
15/05/2018 421.00p 421.00p 420.00p 421.00p 117665
14/05/2018 420.50p 422.50p 420.00p 421.00p 224046
11/05/2018 419.00p 421.00p 418.00p 420.50p 209986
10/05/2018 417.00p 420.00p 415.50p 419.00p 208739
09/05/2018 409.50p 415.00p 408.00p 415.00p 145579
08/05/2018 409.00p 411.00p 408.00p 409.50p 297726
04/05/2018 409.00p 410.00p 405.00p 409.00p 443042
03/05/2018 409.00p 410.00p 408.00p 408.00p 166345
02/05/2018 408.00p 418.50p 405.65p 409.00p 214233
01/05/2018 419.00p 419.00p 407.94p 408.00p 166105
30/04/2018 420.00p 422.50p 418.00p 419.00p 157731
27/04/2018 421.50p 425.00p 418.64p 420.00p 328994
26/04/2018 417.50p 422.50p 415.00p 420.50p 322360
25/04/2018 416.00p 418.50p 413.00p 415.00p 377042
24/04/2018 419.00p 419.00p 415.00p 416.00p 73248
23/04/2018 426.50p 426.74p 418.00p 420.50p 157191
20/04/2018 429.00p 433.00p 423.00p 426.50p 1358907
19/04/2018 425.00p 430.00p 423.00p 427.50p 374699
18/04/2018 415.00p 430.00p 415.00p 423.00p 326376
17/04/2018 392.50p 420.00p 387.50p 415.00p 290222
16/04/2018 391.47p 392.72p 390.27p 391.47p 122519
13/04/2018 391.47p 392.47p 389.97p 391.47p 66424
12/04/2018 391.47p 392.72p 389.97p 391.47p 114150
11/04/2018 391.47p 392.97p 389.97p 391.47p 42809
10/04/2018 391.97p 392.97p 389.97p 391.47p 145675
09/04/2018 393.47p 394.47p 389.97p 390.97p 200878
06/04/2018 393.47p 394.97p 391.97p 393.47p 337467
05/04/2018 393.47p 394.97p 391.97p 392.47p 124154
04/04/2018 393.47p 394.97p 391.97p 393.47p 85811
03/04/2018 397.47p 398.56p 389.97p 393.47p 146329
29/03/2018 395.47p 399.96p 390.97p 397.47p 180383
28/03/2018 398.96p 399.96p 390.97p 395.47p 362720
27/03/2018 397.47p 399.96p 393.97p 397.97p 262200
26/03/2018 394.97p 399.46p 393.47p 397.47p 48679
23/03/2018 394.97p 398.72p 389.97p 394.97p 62943
22/03/2018 404.96p 404.96p 399.96p 399.96p 93372
21/03/2018 409.46p 409.96p 401.21p 404.96p 84042
20/03/2018 407.46p 409.96p 404.96p 409.46p 133731
19/03/2018 408.46p 409.96p 404.96p 409.96p 165706
16/03/2018 408.46p 409.96p 406.96p 408.46p 162347
15/03/2018 407.46p 411.96p 406.96p 408.46p 61786
14/03/2018 403.46p 409.96p 402.96p 407.46p 48760
13/03/2018 402.46p 404.96p 399.96p 403.46p 58144
12/03/2018 397.47p 404.96p 394.97p 402.46p 316563
09/03/2018 405.96p 405.96p 396.72p 397.47p 465877
08/03/2018 392.47p 408.91p 392.22p 405.96p 365558
07/03/2018 389.97p 394.97p 384.97p 392.47p 479336
06/03/2018 386.97p 386.97p 381.97p 383.47p 118601
05/03/2018 387.47p 388.37p 384.97p 386.97p 40093
02/03/2018 389.47p 393.72p 384.97p 387.47p 95886
01/03/2018 391.97p 393.97p 384.97p 389.47p 59122
28/02/2018 391.97p 393.97p 389.97p 391.97p 128154
27/02/2018 392.97p 393.72p 389.97p 391.97p 90705
26/02/2018 392.97p 393.37p 391.97p 392.97p 29742
23/02/2018 392.47p 393.37p 391.47p 392.97p 33399
22/02/2018 392.47p 393.97p 390.97p 392.47p 91353
21/02/2018 392.47p 393.80p 390.97p 392.47p 20145
20/02/2018 389.97p 394.57p 384.97p 392.47p 449925
19/02/2018 382.47p 387.47p 379.97p 384.97p 126075
16/02/2018 378.97p 384.97p 378.87p 382.47p 194449
15/02/2018 377.47p 379.97p 374.97p 377.97p 140642
14/02/2018 384.97p 387.34p 374.97p 377.47p 82156
13/02/2018 389.47p 389.47p 380.47p 384.97p 132739
12/02/2018 389.97p 391.72p 386.97p 389.97p 158023
09/02/2018 392.47p 394.97p 387.97p 388.97p 167435
08/02/2018 390.47p 394.97p 386.97p 392.47p 157012
07/02/2018 380.97p 393.17p 379.97p 390.47p 142278
06/02/2018 384.97p 384.97p 369.97p 380.97p 154609
05/02/2018 400.96p 400.96p 389.97p 394.97p 61244
02/02/2018 402.46p 404.96p 399.96p 402.46p 53045
01/02/2018 405.46p 405.86p 399.96p 402.46p 180450
31/01/2018 407.46p 408.71p 403.54p 405.46p 151856
30/01/2018 409.96p 410.46p 404.46p 407.46p 166178
29/01/2018 412.96p 413.71p 404.96p 409.96p 57930
26/01/2018 412.96p 413.71p 410.96p 412.96p 41102
25/01/2018 412.96p 414.46p 410.96p 412.96p 38453
24/01/2018 412.46p 414.96p 409.96p 412.96p 35896
23/01/2018 409.96p 414.96p 408.52p 412.46p 117233
22/01/2018 408.96p 412.30p 406.21p 409.96p 98362
19/01/2018 408.46p 412.96p 404.96p 408.96p 110360
18/01/2018 403.96p 410.71p 403.59p 408.46p 91192
17/01/2018 401.96p 404.96p 398.96p 403.96p 119046
16/01/2018 407.96p 408.19p 389.97p 401.96p 680240
15/01/2018 417.46p 417.46p 405.96p 407.96p 181589
12/01/2018 418.46p 419.96p 414.96p 417.46p 94637
11/01/2018 417.96p 419.96p 415.96p 418.46p 281231
10/01/2018 416.46p 418.71p 414.96p 417.96p 161969
09/01/2018 423.46p 424.36p 414.95p 416.46p 81919
08/01/2018 428.96p 429.41p 421.94p 423.46p 130963
05/01/2018 432.46p 432.46p 426.96p 428.96p 119240
04/01/2018 432.46p 433.46p 429.96p 432.46p 33814
03/01/2018 432.46p 434.86p 429.96p 432.46p 187786
02/01/2018 429.96p 432.46p 424.96p 432.46p 63449
29/12/2017 431.21p 431.21p 429.96p 431.21p 19549

*Close Price adjusted for both dividends and splits