Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
27/08/2015 257.48p 259.48p 255.08p 257.48p 41368
26/08/2015 256.23p 259.98p 253.23p 257.48p 176769
25/08/2015 253.73p 258.31p 251.05p 255.60p 111681
24/08/2015 253.73p 259.80p 249.98p 254.35p 287215
21/08/2015 259.98p 262.48p 258.10p 259.98p 205438
20/08/2015 258.73p 264.93p 258.73p 262.48p 473625
19/08/2015 261.23p 264.98p 258.23p 258.73p 278340
18/08/2015 262.48p 262.48p 259.98p 261.23p 173340
17/08/2015 262.48p 263.73p 260.58p 262.48p 216536
14/08/2015 258.73p 266.23p 257.49p 262.48p 265242
13/08/2015 258.10p 259.98p 257.60p 258.73p 187040
12/08/2015 259.35p 259.43p 257.48p 258.10p 155066
11/08/2015 259.35p 259.98p 258.73p 259.35p 204420
10/08/2015 258.73p 259.98p 257.48p 259.35p 258072
07/08/2015 259.98p 259.98p 257.73p 258.73p 132300
06/08/2015 259.98p 259.98p 256.85p 259.98p 159893
05/08/2015 259.98p 259.98p 257.69p 259.98p 76683
04/08/2015 259.98p 259.98p 257.48p 259.98p 618082
03/08/2015 259.98p 262.48p 258.98p 259.98p 109897
31/07/2015 259.98p 260.45p 257.73p 259.98p 97543
30/07/2015 259.98p 261.49p 259.02p 259.98p 143484
29/07/2015 259.98p 264.73p 252.48p 259.98p 526289
28/07/2015 259.98p 261.13p 257.48p 259.35p 242871
27/07/2015 261.23p 263.18p 253.28p 261.23p 427712
24/07/2015 267.48p 269.98p 252.48p 261.23p 195458
23/07/2015 284.97p 288.72p 264.98p 267.48p 894704
22/07/2015 252.48p 264.73p 250.98p 262.48p 273128
21/07/2015 247.48p 253.73p 247.28p 252.48p 86299
20/07/2015 247.48p 249.98p 246.98p 247.48p 59260
17/07/2015 247.48p 248.73p 246.48p 246.85p 72113
16/07/2015 247.48p 249.98p 245.73p 247.48p 181444
15/07/2015 239.98p 248.23p 239.58p 247.48p 103529
14/07/2015 237.48p 242.48p 235.60p 239.98p 148895
13/07/2015 236.23p 242.48p 234.98p 237.48p 109616
10/07/2015 238.73p 241.98p 234.98p 236.23p 47813
09/07/2015 241.23p 244.33p 236.23p 238.73p 62635
08/07/2015 242.48p 245.03p 239.58p 241.23p 375964
07/07/2015 241.23p 244.48p 240.93p 242.48p 17875
06/07/2015 238.73p 242.48p 235.23p 241.23p 37895
03/07/2015 242.48p 243.73p 241.23p 242.48p 21347
02/07/2015 242.48p 243.83p 241.88p 242.48p 54916
01/07/2015 242.48p 243.88p 239.68p 242.48p 180690
30/06/2015 242.48p 242.78p 239.98p 242.48p 13925
29/06/2015 243.73p 243.80p 237.45p 242.48p 84098
26/06/2015 243.73p 244.73p 240.48p 244.35p 105936
25/06/2015 241.23p 246.61p 239.98p 243.73p 227602
24/06/2015 237.48p 241.95p 234.98p 241.23p 145673
23/06/2015 239.98p 240.18p 235.23p 237.48p 85584
22/06/2015 236.23p 242.20p 233.38p 237.48p 98809
19/06/2015 232.48p 234.98p 231.98p 233.73p 34304
18/06/2015 232.48p 234.98p 230.98p 232.48p 86301
17/06/2015 232.48p 234.98p 229.98p 232.48p 19070
16/06/2015 234.98p 234.98p 230.26p 232.48p 40718
15/06/2015 233.73p 234.98p 232.48p 234.98p 30556
12/06/2015 234.98p 236.23p 232.73p 233.73p 59119
11/06/2015 236.23p 236.95p 231.85p 234.98p 38136
10/06/2015 230.60p 236.23p 230.26p 236.23p 88399
09/06/2015 232.48p 234.98p 229.98p 230.60p 214638
08/06/2015 234.98p 238.03p 229.98p 230.60p 961103
05/06/2015 233.73p 234.48p 231.11p 232.48p 36145
04/06/2015 232.48p 234.98p 229.98p 233.73p 488635
03/06/2015 227.48p 239.98p 227.48p 233.73p 144431
02/06/2015 226.23p 228.73p 225.64p 226.86p 70095
01/06/2015 226.86p 228.48p 225.48p 226.23p 100892
29/05/2015 227.48p 227.48p 226.10p 226.86p 35612
28/05/2015 226.86p 227.48p 225.61p 227.48p 129867
27/05/2015 227.48p 228.10p 226.51p 226.86p 20983
26/05/2015 225.61p 229.88p 224.98p 227.48p 135429
22/05/2015 228.10p 228.73p 224.98p 225.61p 142924
21/05/2015 229.35p 229.35p 225.49p 228.10p 110503
20/05/2015 228.10p 229.98p 228.10p 229.35p 173438
19/05/2015 227.48p 229.98p 226.51p 228.10p 84302
18/05/2015 231.23p 231.98p 228.73p 228.73p 105169
15/05/2015 228.10p 234.98p 228.10p 231.23p 249499
14/05/2015 227.48p 228.73p 226.98p 228.10p 135066
13/05/2015 227.48p 227.48p 226.23p 227.48p 84674
12/05/2015 226.86p 228.48p 226.23p 227.48p 216693
11/05/2015 226.86p 227.36p 226.23p 226.86p 217858
08/05/2015 226.23p 227.48p 225.26p 226.86p 223936
07/05/2015 226.23p 226.23p 224.98p 225.61p 41188
06/05/2015 228.73p 229.22p 224.98p 226.23p 91726
05/05/2015 232.48p 232.53p 229.35p 229.35p 110919
01/05/2015 230.60p 234.98p 229.98p 232.48p 114676
30/04/2015 233.73p 233.98p 225.93p 230.60p 99133
29/04/2015 232.48p 234.98p 231.30p 233.73p 64037
28/04/2015 233.10p 233.88p 229.98p 232.48p 58108
27/04/2015 232.48p 233.88p 232.48p 233.10p 76598
24/04/2015 226.23p 234.20p 225.78p 232.48p 339067
23/04/2015 225.61p 226.23p 225.48p 226.23p 61702
22/04/2015 227.48p 229.48p 223.11p 225.61p 175053
21/04/2015 238.10p 238.10p 227.48p 230.60p 256777
20/04/2015 238.10p 238.45p 237.48p 238.10p 19346
17/04/2015 241.85p 241.85p 237.48p 238.10p 117828
16/04/2015 242.48p 243.73p 239.98p 241.85p 106306
15/04/2015 241.23p 244.98p 239.98p 242.48p 178707
14/04/2015 241.23p 242.48p 240.63p 241.23p 45365
13/04/2015 239.35p 249.98p 239.00p 241.23p 198113
10/04/2015 229.98p 241.23p 228.73p 239.35p 149242
09/04/2015 226.23p 234.98p 224.98p 227.48p 237527
08/04/2015 228.73p 228.73p 224.98p 226.23p 83271
07/04/2015 228.73p 229.98p 226.23p 228.73p 120531
02/04/2015 227.48p 229.98p 222.48p 227.48p 56746
01/04/2015 227.48p 227.48p 224.98p 227.48p 59019
31/03/2015 229.98p 229.98p 224.98p 227.48p 106476
30/03/2015 229.98p 229.98p 227.48p 229.98p 124241
27/03/2015 229.35p 231.23p 227.48p 229.98p 58444
26/03/2015 229.98p 233.73p 227.48p 229.35p 129962
25/03/2015 229.98p 232.48p 229.35p 229.98p 333243
24/03/2015 231.23p 231.73p 228.98p 229.98p 206875
23/03/2015 232.48p 233.73p 230.60p 231.23p 81574
20/03/2015 233.73p 233.93p 230.68p 232.48p 92431
19/03/2015 234.98p 235.60p 232.73p 233.73p 60165
18/03/2015 238.10p 238.73p 231.23p 234.98p 249534
17/03/2015 238.73p 238.73p 237.48p 238.10p 263705
16/03/2015 240.60p 240.60p 237.48p 238.73p 134676
13/03/2015 242.48p 242.48p 237.48p 240.60p 48005
12/03/2015 242.48p 243.48p 241.23p 241.85p 68898
11/03/2015 242.48p 243.48p 237.48p 242.48p 716054
10/03/2015 242.48p 242.53p 241.23p 242.48p 84195
09/03/2015 242.48p 242.73p 241.33p 242.48p 55671
06/03/2015 243.10p 243.33p 241.85p 242.48p 77585
05/03/2015 243.73p 243.93p 241.23p 243.10p 77732
04/03/2015 243.73p 244.93p 243.50p 243.73p 124116
03/03/2015 247.48p 252.48p 241.23p 242.48p 240493
02/03/2015 241.85p 241.85p 239.98p 241.85p 85482
27/02/2015 241.85p 244.98p 238.73p 241.85p 97257
26/02/2015 239.98p 242.20p 238.48p 241.85p 740168
25/02/2015 241.23p 241.73p 237.48p 239.98p 141237
24/02/2015 243.10p 243.73p 239.98p 241.23p 35843
23/02/2015 241.23p 244.98p 241.23p 243.73p 156203
20/02/2015 239.98p 244.98p 239.98p 241.23p 46063
19/02/2015 239.35p 242.48p 239.03p 239.98p 86278
18/02/2015 239.35p 240.67p 238.98p 239.35p 78637
17/02/2015 239.98p 242.48p 238.98p 239.35p 37394
16/02/2015 245.60p 245.60p 237.42p 239.98p 86178
13/02/2015 245.60p 245.60p 241.23p 245.60p 49107
12/02/2015 238.73p 249.48p 236.23p 245.60p 3415887
11/02/2015 238.73p 240.70p 237.42p 238.10p 194445
10/02/2015 238.73p 241.23p 237.75p 238.73p 43086
09/02/2015 243.73p 244.48p 238.73p 238.73p 87325
06/02/2015 244.98p 245.73p 240.75p 243.73p 110311
05/02/2015 244.98p 245.75p 244.08p 244.98p 106788
04/02/2015 247.48p 249.48p 243.78p 244.98p 88209
03/02/2015 242.48p 249.56p 238.98p 247.48p 128354
02/02/2015 236.23p 249.48p 235.83p 242.48p 392659
30/01/2015 236.23p 237.48p 236.23p 236.23p 85266
29/01/2015 236.23p 236.35p 236.23p 236.23p 34338
28/01/2015 236.23p 237.48p 234.98p 236.23p 43920
27/01/2015 236.23p 236.48p 235.01p 236.23p 604938
26/01/2015 237.48p 238.48p 234.98p 236.23p 48499
23/01/2015 237.48p 239.98p 234.98p 237.48p 218038
22/01/2015 238.10p 238.23p 235.80p 237.48p 52149
21/01/2015 238.73p 239.18p 234.98p 238.10p 93229
20/01/2015 238.73p 239.98p 236.23p 238.73p 26252
19/01/2015 238.73p 241.41p 237.48p 239.98p 48448
16/01/2015 238.73p 242.48p 236.23p 238.73p 84362
15/01/2015 234.98p 242.48p 234.98p 238.73p 390329
14/01/2015 233.10p 239.98p 231.23p 234.98p 1038034
13/01/2015 233.10p 234.98p 231.23p 233.10p 239538
12/01/2015 237.48p 237.48p 224.98p 233.10p 92127
09/01/2015 238.73p 238.73p 234.98p 237.48p 95511
08/01/2015 238.73p 239.98p 236.73p 238.73p 84197
07/01/2015 238.73p 240.23p 237.83p 238.73p 21968
06/01/2015 238.73p 240.23p 236.48p 238.73p 56595
05/01/2015 234.98p 246.23p 234.98p 238.73p 191408
02/01/2015 231.23p 237.48p 231.23p 234.98p 52079
31/12/2014 231.23p 234.98p 229.98p 231.23p 49047
30/12/2014 228.10p 235.10p 228.10p 231.85p 97199
29/12/2014 219.98p 233.98p 219.98p 228.10p 123371
24/12/2014 220.61p 222.48p 218.46p 219.98p 20699
23/12/2014 224.98p 226.23p 220.26p 220.61p 60179
22/12/2014 226.23p 226.23p 224.73p 224.98p 38049
19/12/2014 221.23p 227.48p 221.23p 226.23p 72724
18/12/2014 217.48p 222.48p 215.48p 221.23p 36142
17/12/2014 211.23p 218.73p 211.23p 217.48p 81927
16/12/2014 212.48p 213.23p 210.61p 211.23p 337888
15/12/2014 211.23p 212.23p 210.56p 211.23p 78757
12/12/2014 212.48p 212.48p 209.98p 211.23p 515184
11/12/2014 213.73p 213.73p 212.48p 212.48p 33862
10/12/2014 214.98p 214.98p 212.48p 213.11p 59170
09/12/2014 217.48p 217.48p 212.98p 214.98p 111251
08/12/2014 217.48p 218.73p 216.23p 217.48p 337486
05/12/2014 218.73p 219.68p 216.48p 217.48p 264774
04/12/2014 218.73p 220.00p 217.53p 218.73p 288255
03/12/2014 217.48p 219.98p 217.48p 218.73p 124805
02/12/2014 214.98p 219.58p 212.48p 217.48p 251275
01/12/2014 214.98p 219.98p 212.73p 214.98p 129453
28/11/2014 214.98p 215.48p 199.98p 214.98p 52577808
27/11/2014 214.98p 218.73p 213.73p 214.98p 266196
26/11/2014 216.23p 218.73p 212.47p 214.98p 363200
25/11/2014 214.98p 224.73p 212.48p 216.23p 96136
24/11/2014 209.98p 211.23p 206.61p 207.48p 128568

*Close Price adjusted for both dividends and splits