Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/04/2017 378.72p 379.97p 377.47p 378.72p 274253
05/04/2017 378.72p 379.97p 377.47p 378.72p 300175
04/04/2017 379.34p 379.97p 377.47p 378.72p 133888
03/04/2017 381.22p 382.47p 374.97p 379.34p 311508
31/03/2017 391.22p 392.47p 379.97p 381.22p 102629
30/03/2017 390.59p 392.47p 389.95p 391.22p 127668
29/03/2017 397.47p 399.96p 388.72p 390.59p 947835
28/03/2017 398.72p 399.96p 397.47p 397.47p 170476
27/03/2017 399.96p 402.48p 397.47p 398.72p 185190
24/03/2017 398.72p 402.46p 397.47p 399.96p 49163
23/03/2017 398.72p 399.98p 397.47p 398.72p 95981
22/03/2017 398.72p 402.46p 395.47p 398.72p 196084
21/03/2017 401.21p 402.48p 400.46p 401.21p 92928
20/03/2017 401.84p 403.73p 399.96p 401.21p 131128
17/03/2017 403.71p 404.98p 399.96p 401.84p 168294
16/03/2017 402.46p 406.21p 401.71p 403.71p 174961
15/03/2017 404.96p 407.46p 399.96p 402.46p 381381
14/03/2017 399.34p 407.09p 399.34p 404.96p 135862
13/03/2017 397.47p 399.96p 395.45p 397.47p 138332
10/03/2017 398.72p 402.46p 394.97p 397.47p 222769
09/03/2017 397.47p 403.71p 395.72p 398.72p 407410
08/03/2017 401.21p 404.14p 389.97p 397.47p 769785
07/03/2017 380.59p 389.97p 379.97p 387.47p 370416
06/03/2017 369.34p 379.97p 368.72p 379.34p 197181
03/03/2017 368.72p 369.97p 368.52p 369.34p 153074
02/03/2017 368.72p 369.97p 367.72p 368.72p 244613
01/03/2017 366.84p 369.22p 366.22p 368.72p 1188048
28/02/2017 366.84p 368.72p 366.22p 366.84p 153952
27/02/2017 366.84p 368.72p 366.84p 366.84p 286541
24/02/2017 366.84p 368.82p 364.97p 366.84p 131632
23/02/2017 368.72p 369.97p 366.84p 366.84p 160848
22/02/2017 367.47p 369.97p 365.47p 368.72p 80610
21/02/2017 368.72p 370.12p 364.97p 367.47p 154845
20/02/2017 368.72p 370.07p 367.47p 368.72p 121611
17/02/2017 367.47p 369.69p 367.24p 368.72p 105397
16/02/2017 366.84p 368.82p 365.47p 367.47p 165654
15/02/2017 366.84p 368.82p 364.97p 366.84p 295314
14/02/2017 366.84p 368.72p 365.59p 366.84p 115108
13/02/2017 368.72p 369.97p 366.84p 366.84p 336586
10/02/2017 368.72p 369.97p 367.47p 369.34p 168057
09/02/2017 368.72p 369.98p 367.97p 368.72p 161576
08/02/2017 370.59p 371.23p 367.97p 368.09p 207148
07/02/2017 369.34p 371.23p 367.47p 369.97p 99914
06/02/2017 371.22p 372.48p 368.30p 369.34p 129757
03/02/2017 368.72p 371.59p 368.72p 371.22p 198338
02/02/2017 368.72p 369.97p 367.47p 368.72p 132546
01/02/2017 368.09p 369.97p 367.47p 368.72p 141546
31/01/2017 366.84p 368.87p 364.97p 368.09p 152090
30/01/2017 368.72p 369.97p 366.72p 367.47p 38897
27/01/2017 369.97p 371.22p 367.47p 368.72p 147009
26/01/2017 369.97p 371.57p 368.72p 369.97p 47149
25/01/2017 369.97p 371.45p 368.61p 369.97p 88908
24/01/2017 369.97p 370.57p 367.47p 368.72p 95514
23/01/2017 371.22p 372.47p 369.57p 369.97p 41657
20/01/2017 369.97p 372.47p 369.24p 371.22p 195479
19/01/2017 369.97p 372.47p 367.97p 369.97p 35037
18/01/2017 368.72p 371.22p 364.97p 369.97p 54354
17/01/2017 369.97p 372.47p 367.07p 367.47p 117507
16/01/2017 370.59p 373.72p 369.57p 369.97p 90787
13/01/2017 372.47p 374.97p 370.47p 372.47p 85835
12/01/2017 368.72p 372.47p 367.47p 372.47p 129405
11/01/2017 364.97p 369.97p 364.97p 368.72p 125544
10/01/2017 364.97p 367.47p 362.47p 364.97p 236003
09/01/2017 366.22p 367.47p 362.47p 364.97p 107904
06/01/2017 356.22p 366.97p 356.22p 366.22p 207289
05/01/2017 358.09p 359.97p 355.59p 356.22p 266107
04/01/2017 356.22p 359.72p 355.77p 356.84p 129791
03/01/2017 356.22p 357.47p 354.97p 356.22p 321202
30/12/2016 356.22p 357.47p 356.22p 356.84p 47504
29/12/2016 361.22p 361.22p 354.97p 357.47p 70449
28/12/2016 364.34p 364.98p 359.97p 361.22p 50529
23/12/2016 364.34p 365.59p 362.47p 364.34p 36795
22/12/2016 363.72p 367.47p 362.47p 364.34p 90353
21/12/2016 363.09p 367.47p 359.25p 363.72p 198486
20/12/2016 364.97p 365.97p 362.47p 363.09p 40634
19/12/2016 361.22p 367.47p 359.97p 364.97p 438342
16/12/2016 361.22p 361.84p 359.97p 361.22p 571609
15/12/2016 363.09p 363.72p 359.97p 360.59p 220699
14/12/2016 363.72p 364.97p 362.47p 363.09p 68207
13/12/2016 367.47p 367.47p 361.27p 363.72p 321501
12/12/2016 372.47p 372.47p 367.47p 368.72p 231910
09/12/2016 366.22p 372.47p 364.47p 372.47p 151522
08/12/2016 364.97p 367.47p 362.97p 366.22p 108804
07/12/2016 363.72p 367.47p 362.47p 364.97p 3138724
06/12/2016 369.97p 372.47p 362.47p 363.72p 301426
05/12/2016 368.72p 372.47p 364.97p 369.97p 251715
02/12/2016 371.22p 372.47p 365.49p 368.72p 197367
01/12/2016 368.09p 373.69p 366.47p 371.22p 698151
30/11/2016 384.97p 384.97p 364.97p 367.47p 448951
29/11/2016 371.84p 373.16p 369.97p 371.84p 180963
28/11/2016 374.34p 375.34p 369.97p 371.84p 206713
25/11/2016 375.59p 377.47p 373.72p 374.34p 153815
24/11/2016 372.47p 377.47p 370.72p 375.59p 223844
23/11/2016 366.22p 373.78p 364.97p 373.72p 185411
22/11/2016 361.84p 367.17p 357.47p 366.22p 115995
21/11/2016 356.84p 365.47p 356.84p 361.84p 712492
18/11/2016 355.59p 359.92p 354.97p 356.84p 87576
17/11/2016 355.59p 356.22p 352.47p 355.59p 117686
16/11/2016 356.22p 359.97p 354.72p 355.59p 84387
15/11/2016 358.72p 358.97p 354.34p 356.22p 115109
14/11/2016 356.22p 359.97p 355.72p 358.72p 214799
11/11/2016 354.97p 357.47p 352.47p 356.22p 97112
10/11/2016 347.47p 357.47p 346.47p 354.97p 104453
09/11/2016 343.72p 349.72p 343.72p 347.47p 246561
08/11/2016 350.59p 352.47p 349.97p 350.59p 101915
07/11/2016 350.59p 351.22p 349.97p 350.59p 78205
04/11/2016 351.22p 351.64p 349.97p 350.59p 93435
03/11/2016 348.72p 352.42p 348.72p 351.22p 72605
02/11/2016 352.47p 352.47p 347.97p 348.72p 87441
01/11/2016 347.47p 354.77p 347.47p 352.47p 51502
31/10/2016 336.85p 349.97p 333.72p 347.47p 263859
28/10/2016 331.22p 339.97p 329.97p 336.85p 200192
27/10/2016 330.60p 332.47p 329.73p 331.22p 290868
26/10/2016 330.60p 332.37p 329.97p 330.60p 497006
25/10/2016 333.72p 334.97p 328.97p 330.60p 294408
24/10/2016 333.72p 335.97p 332.26p 334.35p 3171728
21/10/2016 336.85p 338.72p 332.97p 333.72p 81857
20/10/2016 338.72p 339.35p 336.89p 338.10p 169990
19/10/2016 341.84p 343.82p 338.47p 338.72p 74771
18/10/2016 341.22p 344.97p 339.97p 341.84p 210459
17/10/2016 346.22p 346.22p 337.47p 341.22p 312166
14/10/2016 349.97p 352.47p 344.35p 346.22p 127267
13/10/2016 348.09p 351.72p 345.83p 349.97p 416414
12/10/2016 351.22p 351.22p 344.35p 346.22p 86572
11/10/2016 351.22p 352.47p 349.97p 351.22p 207138
10/10/2016 351.84p 352.47p 349.97p 350.59p 409062
07/10/2016 351.22p 352.47p 349.97p 351.22p 199963
06/10/2016 351.22p 352.47p 349.97p 351.22p 246394
05/10/2016 352.47p 354.22p 349.97p 351.22p 274597
04/10/2016 354.97p 359.47p 351.72p 352.47p 114454
03/10/2016 354.97p 359.97p 352.47p 354.97p 98176
30/09/2016 352.47p 359.97p 349.97p 354.97p 113090
29/09/2016 352.47p 354.97p 351.22p 352.47p 91334
28/09/2016 353.72p 354.47p 351.22p 352.47p 137842
27/09/2016 353.72p 357.47p 349.97p 353.72p 173079
26/09/2016 352.47p 357.47p 349.97p 353.72p 140244
23/09/2016 352.47p 353.72p 349.97p 352.47p 81332
22/09/2016 356.22p 357.47p 349.97p 352.47p 146519
21/09/2016 357.47p 358.72p 354.97p 356.22p 78536
20/09/2016 354.97p 357.47p 354.97p 357.47p 200584
19/09/2016 347.47p 356.97p 347.47p 354.97p 142731
16/09/2016 344.34p 349.97p 344.34p 347.47p 72898
15/09/2016 342.47p 343.72p 339.97p 342.47p 175743
14/09/2016 346.22p 346.22p 340.47p 342.47p 48592
13/09/2016 347.47p 347.47p 345.22p 346.22p 116462
12/09/2016 359.97p 364.60p 344.98p 347.47p 187415
09/09/2016 368.72p 369.97p 362.47p 363.72p 120499
08/09/2016 369.97p 375.07p 364.60p 369.97p 91773
07/09/2016 363.72p 374.96p 361.97p 369.97p 367649
06/09/2016 361.22p 370.07p 359.98p 363.72p 162007
05/09/2016 364.97p 367.46p 359.97p 361.22p 201077
02/09/2016 364.97p 369.97p 357.82p 363.72p 1507193
01/09/2016 366.84p 367.22p 362.47p 364.97p 105665
31/08/2016 358.09p 367.47p 354.97p 366.84p 204413
30/08/2016 356.22p 360.91p 352.47p 358.09p 85967
26/08/2016 350.59p 359.97p 348.73p 356.22p 233574
25/08/2016 351.22p 352.57p 347.72p 350.59p 83977
24/08/2016 348.72p 352.57p 347.47p 351.22p 202127
23/08/2016 343.72p 349.34p 343.09p 348.72p 191015
22/08/2016 347.47p 350.07p 343.09p 343.72p 77950
19/08/2016 351.22p 351.62p 343.72p 347.47p 355971
18/08/2016 353.72p 353.72p 348.82p 351.22p 123395
17/08/2016 354.34p 356.32p 349.97p 353.72p 89220
16/08/2016 353.72p 355.52p 352.47p 354.34p 55269
15/08/2016 355.59p 355.59p 352.48p 353.72p 89710
12/08/2016 352.47p 355.97p 351.97p 355.59p 117456
11/08/2016 352.47p 357.47p 349.98p 352.47p 167687
10/08/2016 349.97p 354.97p 348.62p 352.47p 170511
09/08/2016 351.22p 351.22p 347.47p 349.97p 130790
08/08/2016 353.72p 354.47p 344.97p 351.22p 145705
05/08/2016 357.47p 357.97p 349.98p 352.47p 97297
04/08/2016 347.47p 359.97p 345.47p 357.47p 133664
03/08/2016 352.47p 357.47p 344.97p 347.47p 135053
02/08/2016 363.72p 367.46p 349.97p 352.47p 147828
01/08/2016 378.72p 382.47p 362.47p 364.97p 256081
29/07/2016 371.22p 379.96p 370.37p 378.72p 221326
28/07/2016 367.47p 372.47p 366.22p 371.22p 294363
27/07/2016 376.22p 376.22p 362.47p 367.47p 208125
26/07/2016 359.34p 366.47p 359.34p 364.97p 172073
25/07/2016 343.72p 359.97p 343.72p 359.34p 194914
22/07/2016 347.47p 352.47p 342.72p 343.72p 123745
21/07/2016 333.72p 348.73p 331.22p 347.47p 339691
20/07/2016 316.22p 332.47p 314.97p 332.47p 279799
19/07/2016 315.60p 316.32p 315.27p 315.60p 167811
18/07/2016 317.47p 318.35p 314.97p 315.60p 559705
15/07/2016 319.35p 319.97p 315.72p 318.72p 160951
14/07/2016 320.60p 321.12p 318.62p 319.35p 91060
13/07/2016 323.10p 324.67p 317.47p 320.60p 696656
12/07/2016 316.22p 324.97p 308.10p 323.10p 698302
11/07/2016 304.97p 319.97p 304.97p 314.35p 236591
08/07/2016 282.48p 305.60p 278.60p 304.97p 317735
07/07/2016 283.73p 283.73p 272.73p 280.60p 471285
06/07/2016 299.97p 301.22p 276.23p 281.23p 736423
05/07/2016 316.22p 316.22p 294.97p 299.97p 401062
04/07/2016 314.97p 319.97p 309.98p 316.22p 438235
01/07/2016 308.72p 314.97p 308.47p 314.35p 1008638
30/06/2016 308.72p 310.97p 307.47p 308.72p 309235
29/06/2016 307.47p 309.97p 307.47p 308.72p 338921
28/06/2016 298.10p 309.97p 294.97p 307.47p 824407
27/06/2016 318.10p 318.10p 279.98p 292.47p 483042

*Close Price adjusted for both dividends and splits