Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
28/12/2017 431.21p 432.46p 429.96p 431.21p 26811
27/12/2017 431.21p 432.46p 429.96p 431.21p 12067
22/12/2017 431.21p 432.46p 429.96p 431.21p 16778
21/12/2017 427.46p 432.46p 425.86p 431.21p 55391
20/12/2017 426.21p 429.96p 424.96p 427.46p 62547
19/12/2017 427.46p 429.96p 424.54p 426.21p 15784
18/12/2017 427.46p 429.96p 424.96p 427.46p 57809
15/12/2017 423.71p 424.96p 422.04p 424.96p 56400
14/12/2017 422.46p 424.96p 419.96p 423.71p 82329
13/12/2017 422.46p 424.96p 419.54p 422.46p 46794
12/12/2017 418.71p 421.21p 416.75p 420.59p 48413
11/12/2017 421.21p 422.46p 417.76p 418.71p 64123
08/12/2017 422.46p 424.46p 419.54p 421.21p 36594
07/12/2017 425.59p 428.71p 422.04p 422.46p 50626
06/12/2017 429.96p 432.46p 424.96p 426.84p 42265
05/12/2017 431.21p 432.46p 429.96p 431.21p 38008
04/12/2017 431.21p 432.46p 429.96p 431.21p 103402
01/12/2017 431.21p 432.21p 429.96p 431.21p 29607
30/11/2017 431.84p 433.71p 429.96p 431.21p 64433
29/11/2017 431.21p 432.21p 429.96p 431.84p 115777
28/11/2017 433.71p 434.98p 429.96p 431.21p 54567
27/11/2017 428.71p 434.84p 427.56p 433.71p 339882
24/11/2017 428.71p 429.34p 427.46p 428.71p 39408
23/11/2017 422.46p 428.71p 419.96p 428.71p 37831
22/11/2017 419.96p 424.46p 414.31p 422.46p 310674
21/11/2017 415.59p 417.48p 412.46p 414.96p 16189
20/11/2017 416.21p 417.46p 4.15p 414.34p 64384
17/11/2017 423.71p 426.95p 414.96p 416.21p 296749
16/11/2017 430.59p 432.81p 423.71p 424.96p 129877
15/11/2017 434.96p 436.21p 430.59p 430.59p 1034969
14/11/2017 441.21p 441.21p 434.96p 434.96p 256428
13/11/2017 441.21p 441.84p 437.44p 441.21p 27057
10/11/2017 436.84p 440.84p 434.96p 439.96p 88173
09/11/2017 436.84p 437.90p 431.21p 436.84p 219573
08/11/2017 436.84p 438.73p 435.34p 436.84p 152823
07/11/2017 442.46p 442.46p 434.96p 436.84p 271721
06/11/2017 439.96p 443.66p 437.96p 442.46p 220570
03/11/2017 436.21p 444.21p 435.09p 439.96p 444717
02/11/2017 427.46p 439.96p 424.96p 436.21p 293330
01/11/2017 425.59p 429.96p 423.71p 427.46p 142330
31/10/2017 426.21p 426.96p 423.21p 425.59p 873774
30/10/2017 425.59p 427.46p 423.71p 426.21p 67239
27/10/2017 424.96p 426.84p 422.46p 425.59p 67640
26/10/2017 423.71p 424.96p 422.46p 424.96p 51491
25/10/2017 424.96p 426.21p 422.46p 423.71p 265094
24/10/2017 423.71p 429.91p 422.46p 424.96p 277178
23/10/2017 423.71p 427.46p 419.96p 423.71p 92848
20/10/2017 424.96p 427.23p 419.96p 423.71p 211893
19/10/2017 428.71p 429.46p 422.46p 426.21p 172255
18/10/2017 429.96p 430.84p 427.76p 429.96p 34800
17/10/2017 429.96p 429.96p 427.46p 429.96p 52908
16/10/2017 429.96p 432.46p 427.46p 429.96p 91758
13/10/2017 428.71p 430.59p 428.71p 429.96p 79069
12/10/2017 431.21p 431.21p 430.59p 430.59p 132036
11/10/2017 431.21p 431.21p 431.21p 431.21p 132642
10/10/2017 432.46p 433.71p 431.21p 431.21p 84929
09/10/2017 432.46p 433.71p 431.84p 433.71p 39888
06/10/2017 432.46p 433.09p 427.46p 432.46p 82187
05/10/2017 425.59p 432.46p 425.59p 432.46p 135891
04/10/2017 427.46p 429.96p 425.59p 425.59p 167158
03/10/2017 427.46p 427.46p 424.96p 427.46p 230577
02/10/2017 424.96p 429.96p 424.96p 427.46p 156704
29/09/2017 424.96p 424.96p 423.71p 424.96p 136468
28/09/2017 426.21p 427.46p 423.71p 423.71p 86071
27/09/2017 433.71p 433.71p 426.21p 426.21p 133129
26/09/2017 438.71p 438.71p 433.71p 433.71p 109562
25/09/2017 438.71p 438.71p 438.09p 438.09p 156205
22/09/2017 438.71p 438.71p 438.71p 438.71p 31589
21/09/2017 438.71p 438.71p 438.71p 438.71p 29387
20/09/2017 438.71p 441.21p 438.71p 438.71p 64984
19/09/2017 438.71p 438.71p 438.71p 438.71p 24601
18/09/2017 441.21p 441.21p 438.71p 438.71p 101530
15/09/2017 438.71p 441.21p 438.71p 441.21p 39080
14/09/2017 440.59p 440.59p 438.71p 438.71p 200888
13/09/2017 441.21p 441.21p 440.59p 440.59p 122339
12/09/2017 441.84p 441.84p 441.21p 441.21p 108580
11/09/2017 443.09p 443.09p 441.84p 441.84p 133700
08/09/2017 443.09p 443.09p 443.09p 443.09p 110821
07/09/2017 441.84p 443.09p 441.84p 443.09p 42612
06/09/2017 443.71p 444.34p 441.84p 441.84p 58076
05/09/2017 444.34p 447.46p 442.46p 444.34p 50794
04/09/2017 447.46p 448.71p 443.71p 444.34p 129025
01/09/2017 448.71p 448.71p 446.21p 446.21p 119751
31/08/2017 447.46p 448.71p 447.46p 448.71p 128112
30/08/2017 447.46p 447.46p 447.46p 447.46p 58720
29/08/2017 452.46p 452.46p 447.46p 447.46p 62215
25/08/2017 452.46p 452.46p 452.46p 452.46p 32662
24/08/2017 452.46p 452.46p 452.46p 452.46p 48972
23/08/2017 448.71p 452.46p 448.71p 452.46p 230894
22/08/2017 442.46p 448.71p 442.46p 448.71p 61580
21/08/2017 441.21p 442.46p 441.21p 442.46p 79317
18/08/2017 443.71p 443.71p 441.21p 441.21p 75585
17/08/2017 446.21p 446.21p 443.71p 443.71p 75162
16/08/2017 447.46p 447.46p 446.21p 446.21p 63794
15/08/2017 447.46p 447.46p 447.46p 447.46p 125313
14/08/2017 447.46p 448.71p 447.46p 447.46p 180180
11/08/2017 457.46p 457.46p 447.46p 447.46p 128556
10/08/2017 458.71p 458.71p 457.46p 457.46p 39981
09/08/2017 458.71p 458.71p 458.71p 458.71p 446499
08/08/2017 458.71p 458.71p 458.71p 458.71p 56912
07/08/2017 458.71p 458.71p 457.46p 458.71p 104406
04/08/2017 462.46p 462.46p 458.71p 458.71p 196663
03/08/2017 461.21p 462.46p 461.21p 462.46p 13233216
02/08/2017 460.58p 461.21p 460.58p 461.21p 118183
01/08/2017 458.08p 460.58p 454.34p 460.58p 132105
31/07/2017 454.34p 454.34p 454.34p 454.34p 67354
28/07/2017 453.71p 454.34p 453.71p 454.34p 87482
27/07/2017 453.71p 453.71p 453.71p 453.71p 68032
26/07/2017 452.46p 453.71p 452.46p 453.71p 384909
25/07/2017 446.21p 452.46p 446.21p 452.46p 221896
24/07/2017 446.21p 446.21p 446.21p 446.21p 82640
21/07/2017 441.21p 446.21p 441.21p 446.21p 143486
20/07/2017 457.46p 457.46p 436.84p 441.21p 839276
19/07/2017 436.21p 437.46p 436.21p 436.84p 247147
18/07/2017 433.09p 436.21p 433.09p 436.21p 130833
17/07/2017 431.84p 433.09p 431.84p 433.09p 123482
14/07/2017 431.84p 431.84p 431.84p 431.84p 21348
13/07/2017 430.59p 431.84p 430.59p 431.84p 62189
12/07/2017 430.59p 430.59p 430.59p 430.59p 52894
11/07/2017 431.21p 433.71p 430.59p 430.59p 186885
10/07/2017 431.21p 431.21p 431.21p 431.21p 60223
07/07/2017 428.71p 431.21p 428.71p 431.21p 108327
06/07/2017 429.96p 432.46p 428.71p 428.71p 136601
05/07/2017 429.96p 429.96p 429.96p 429.96p 71857
04/07/2017 428.71p 429.96p 428.09p 429.96p 21778
03/07/2017 429.96p 429.96p 428.71p 428.71p 23475
30/06/2017 433.71p 433.71p 429.96p 429.96p 37705
29/06/2017 433.71p 433.71p 433.71p 433.71p 93232
28/06/2017 435.59p 435.59p 433.71p 433.71p 133670
27/06/2017 431.84p 435.59p 431.84p 435.59p 74641
26/06/2017 426.21p 432.46p 426.21p 431.84p 131476
23/06/2017 421.21p 427.46p 421.21p 426.21p 245489
22/06/2017 419.34p 421.21p 416.84p 421.21p 0
21/06/2017 412.46p 416.84p 411.84p 416.84p 0
20/06/2017 409.96p 413.09p 409.96p 412.46p 0
19/06/2017 410.59p 411.84p 409.96p 409.96p 0
16/06/2017 411.84p 413.71p 409.96p 410.59p 35567
15/06/2017 412.46p 417.46p 411.76p 411.84p 195757
14/06/2017 408.09p 414.96p 406.84p 413.71p 107269
13/06/2017 407.46p 408.46p 404.96p 408.09p 204222
12/06/2017 405.59p 410.81p 404.95p 409.34p 202004
09/06/2017 410.59p 410.96p 402.46p 404.96p 322988
08/06/2017 408.71p 412.46p 404.96p 410.59p 350863
07/06/2017 415.59p 415.96p 405.46p 408.71p 125844
06/06/2017 423.71p 423.71p 414.96p 415.59p 311968
05/06/2017 431.21p 431.96p 422.46p 423.71p 169161
02/06/2017 438.09p 438.71p 430.46p 431.21p 241316
01/06/2017 441.21p 441.91p 399.96p 438.09p 330374
31/05/2017 439.96p 441.96p 437.46p 441.21p 127499
30/05/2017 437.46p 442.46p 434.96p 439.96p 186257
26/05/2017 438.09p 439.96p 434.96p 437.46p 164344
25/05/2017 423.71p 444.96p 423.71p 438.09p 484503
24/05/2017 421.84p 424.96p 418.71p 423.71p 156684
23/05/2017 422.46p 423.71p 418.76p 421.84p 130675
22/05/2017 418.71p 422.46p 417.46p 419.96p 149685
19/05/2017 418.71p 419.96p 417.34p 418.71p 194320
18/05/2017 413.71p 419.96p 412.46p 418.71p 319104
17/05/2017 403.71p 414.96p 403.71p 413.71p 319244
16/05/2017 403.71p 404.96p 402.45p 403.71p 275206
15/05/2017 404.34p 406.21p 402.46p 403.71p 161454
12/05/2017 406.21p 407.46p 403.21p 404.34p 284171
11/05/2017 404.34p 407.04p 402.46p 406.21p 253743
10/05/2017 401.84p 407.46p 401.45p 404.34p 453881
09/05/2017 403.71p 404.98p 400.76p 402.46p 218803
08/05/2017 400.59p 404.96p 400.59p 403.71p 222100
05/05/2017 395.59p 403.71p 395.59p 400.59p 400093
04/05/2017 385.59p 396.22p 385.59p 395.59p 111074
03/05/2017 385.59p 387.47p 384.97p 385.59p 241987
02/05/2017 384.97p 387.47p 382.47p 385.59p 391685
28/04/2017 384.34p 386.22p 382.47p 383.72p 201069
27/04/2017 378.72p 384.62p 377.47p 384.34p 370632
26/04/2017 373.72p 379.42p 372.47p 378.72p 271927
25/04/2017 372.47p 376.22p 370.45p 374.97p 333121
24/04/2017 373.09p 374.97p 370.80p 373.72p 217822
21/04/2017 373.72p 377.97p 372.47p 373.09p 319348
20/04/2017 374.34p 374.97p 372.47p 373.72p 160921
19/04/2017 376.22p 376.22p 372.92p 374.34p 192948
18/04/2017 377.47p 379.97p 374.97p 376.22p 213604
13/04/2017 378.72p 379.97p 374.97p 377.47p 418837
12/04/2017 378.72p 379.97p 377.47p 378.72p 46109
11/04/2017 378.72p 379.97p 377.47p 378.72p 145066
10/04/2017 378.72p 379.97p 377.47p 378.72p 37335
07/04/2017 378.72p 379.47p 376.97p 378.72p 175657

*Close Price adjusted for both dividends and splits