Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
28/01/2014 207.48p 207.58p 202.98p 206.23p 22288
27/01/2014 211.86p 211.86p 202.48p 207.48p 110195
24/01/2014 211.23p 211.86p 210.78p 211.86p 147932
23/01/2014 208.73p 211.58p 208.42p 211.23p 282344
22/01/2014 207.48p 209.48p 206.98p 208.73p 206929
21/01/2014 207.48p 208.48p 206.86p 207.48p 449144
20/01/2014 207.48p 208.48p 204.48p 207.48p 174758
17/01/2014 204.98p 209.98p 203.98p 207.48p 70112
16/01/2014 204.98p 206.98p 203.23p 204.98p 45430
15/01/2014 204.98p 209.98p 203.23p 204.98p 63075
14/01/2014 207.48p 208.23p 199.98p 204.98p 49201
13/01/2014 206.23p 209.98p 202.48p 207.48p 177860
10/01/2014 203.73p 208.23p 203.73p 206.23p 103475
09/01/2014 203.73p 204.98p 202.73p 203.73p 141451
08/01/2014 203.73p 207.48p 199.98p 203.73p 123245
07/01/2014 199.98p 206.06p 199.98p 203.73p 142899
06/01/2014 202.48p 204.03p 199.98p 199.98p 87175
03/01/2014 199.98p 204.48p 199.08p 202.48p 199813
02/01/2014 199.98p 204.48p 198.53p 199.98p 46285
31/12/2013 199.98p 203.08p 195.08p 199.98p 32609
30/12/2013 199.98p 204.98p 197.48p 199.98p 36568
27/12/2013 199.98p 202.98p 198.53p 199.98p 64857
24/12/2013 199.98p 202.98p 198.53p 199.98p 134075
23/12/2013 198.73p 202.48p 198.53p 199.98p 143506
20/12/2013 197.48p 201.36p 197.48p 198.73p 49701
19/12/2013 197.48p 199.98p 197.48p 197.48p 44442
18/12/2013 196.23p 199.98p 194.98p 197.48p 155234
17/12/2013 197.48p 202.48p 195.38p 202.48p 52812
16/12/2013 198.73p 199.98p 194.98p 197.48p 62552
13/12/2013 198.73p 200.48p 194.98p 198.73p 62911
12/12/2013 202.48p 202.48p 195.36p 198.73p 153768
11/12/2013 202.48p 204.98p 201.23p 202.48p 71476
10/12/2013 203.73p 205.98p 199.98p 202.48p 224208
09/12/2013 193.73p 209.98p 192.98p 203.73p 264957
06/12/2013 187.48p 196.23p 186.23p 194.98p 81811
05/12/2013 191.23p 191.23p 185.48p 187.48p 57354
04/12/2013 191.23p 191.26p 189.98p 191.23p 73852
03/12/2013 191.23p 192.18p 190.73p 191.23p 89487
02/12/2013 183.11p 194.98p 181.68p 191.23p 218984
29/11/2013 181.86p 184.98p 181.38p 183.11p 153729
28/11/2013 181.23p 182.48p 179.98p 181.86p 213468
27/11/2013 178.73p 181.23p 177.48p 181.23p 242032
26/11/2013 177.48p 180.73p 177.48p 178.73p 152748
25/11/2013 173.73p 173.73p 172.48p 173.73p 37723
22/11/2013 173.73p 173.73p 172.48p 173.73p 85258
21/11/2013 173.73p 174.63p 172.98p 173.73p 18456
20/11/2013 173.73p 174.68p 172.88p 173.73p 21423
19/11/2013 173.73p 174.33p 172.73p 173.73p 27774
18/11/2013 174.98p 174.98p 172.73p 173.73p 36907
15/11/2013 176.23p 176.23p 172.48p 173.73p 76924
14/11/2013 176.23p 176.23p 174.98p 176.23p 26284
13/11/2013 176.23p 176.23p 174.98p 176.23p 28673
12/11/2013 176.23p 176.73p 174.98p 176.23p 75224
11/11/2013 177.48p 177.48p 173.48p 176.23p 85834
08/11/2013 177.48p 178.44p 174.98p 177.48p 76207
07/11/2013 177.48p 179.94p 175.63p 177.48p 51484
06/11/2013 177.48p 179.98p 175.58p 177.48p 113275
05/11/2013 177.48p 177.53p 175.48p 177.48p 31081
04/11/2013 177.48p 179.94p 174.98p 177.48p 124042
01/11/2013 177.48p 179.98p 174.98p 177.48p 92463
31/10/2013 177.48p 177.98p 174.98p 177.48p 89992
30/10/2013 177.48p 178.38p 176.08p 177.48p 51187
29/10/2013 177.48p 178.38p 175.48p 177.48p 63397
28/10/2013 177.48p 180.07p 174.98p 177.48p 129712
25/10/2013 178.73p 179.98p 174.98p 177.48p 212177
24/10/2013 171.23p 182.48p 171.08p 178.73p 304057
23/10/2013 159.99p 174.98p 159.99p 171.23p 739909
22/10/2013 157.49p 161.86p 156.89p 159.99p 84979
21/10/2013 157.49p 161.02p 155.49p 157.49p 198070
18/10/2013 157.49p 158.24p 154.99p 157.49p 154509
17/10/2013 157.49p 157.99p 154.99p 157.49p 87343
16/10/2013 157.49p 157.49p 153.74p 157.49p 78339
15/10/2013 156.86p 158.99p 154.99p 157.49p 92410
14/10/2013 156.86p 156.86p 154.99p 156.86p 52512
11/10/2013 156.86p 157.49p 155.49p 156.86p 96356
10/10/2013 156.86p 156.86p 155.04p 156.86p 103306
09/10/2013 156.86p 158.74p 154.99p 158.74p 104683
08/10/2013 157.49p 157.49p 155.59p 156.86p 68405
07/10/2013 157.49p 158.49p 155.74p 157.49p 30882
04/10/2013 157.49p 157.49p 155.59p 157.49p 118924
03/10/2013 157.49p 157.49p 154.99p 157.49p 48233
02/10/2013 157.49p 157.49p 155.49p 157.49p 91366
01/10/2013 156.86p 157.84p 154.99p 156.86p 15594139
30/09/2013 156.86p 158.74p 155.55p 156.86p 163445
27/09/2013 158.11p 159.34p 155.49p 156.86p 138416
26/09/2013 158.74p 158.74p 157.84p 158.11p 119328
25/09/2013 161.24p 161.24p 157.49p 158.74p 110245
24/09/2013 158.74p 162.49p 158.74p 161.24p 199335
23/09/2013 158.11p 159.74p 158.11p 158.74p 373255
20/09/2013 156.24p 162.49p 154.99p 158.11p 556053
19/09/2013 151.24p 156.25p 151.24p 155.61p 78646
18/09/2013 146.86p 152.49p 146.49p 151.24p 28093
17/09/2013 145.61p 149.41p 144.94p 147.49p 639890
16/09/2013 145.61p 146.49p 142.49p 145.61p 34135
13/09/2013 145.61p 147.49p 144.54p 145.61p 40927
12/09/2013 144.36p 145.69p 144.36p 145.61p 45462
11/09/2013 144.99p 144.99p 144.11p 144.36p 68686
10/09/2013 144.99p 145.31p 144.09p 144.99p 112090
09/09/2013 144.99p 146.49p 143.74p 144.99p 220596
06/09/2013 144.99p 146.86p 143.84p 144.99p 86490
05/09/2013 144.99p 145.29p 143.79p 144.99p 34382
04/09/2013 144.99p 145.89p 142.49p 144.99p 45202
03/09/2013 144.99p 145.81p 143.69p 144.99p 39460
02/09/2013 144.99p 145.14p 140.70p 144.99p 48138
30/08/2013 144.99p 145.24p 141.99p 144.99p 28575
29/08/2013 144.99p 144.99p 143.39p 144.99p 4598
28/08/2013 144.36p 145.24p 144.36p 144.99p 31393
27/08/2013 148.11p 148.29p 142.57p 144.36p 46892
23/08/2013 148.11p 148.34p 147.49p 148.11p 47538
22/08/2013 148.11p 148.39p 147.49p 148.11p 31055
21/08/2013 148.74p 148.74p 147.49p 148.11p 13192
20/08/2013 148.74p 148.74p 147.79p 148.74p 8971
19/08/2013 148.74p 148.74p 147.49p 148.74p 33038
16/08/2013 148.74p 148.94p 147.49p 148.74p 44289
15/08/2013 148.74p 149.11p 147.61p 148.74p 12592
14/08/2013 148.74p 149.19p 147.49p 148.74p 32151
13/08/2013 148.74p 149.25p 148.74p 148.74p 18504
12/08/2013 148.74p 149.86p 147.49p 148.74p 54910
09/08/2013 148.74p 149.99p 147.49p 148.74p 181817
08/08/2013 148.74p 149.36p 147.49p 148.74p 79668
07/08/2013 151.24p 152.49p 148.49p 152.49p 159813
06/08/2013 151.24p 152.01p 149.99p 151.24p 137146
05/08/2013 146.24p 152.44p 144.99p 151.24p 166147
02/08/2013 143.74p 146.24p 143.74p 146.24p 42720
01/08/2013 143.74p 144.49p 143.49p 143.74p 26886
31/07/2013 147.49p 147.49p 143.11p 143.74p 101622
30/07/2013 147.49p 148.84p 144.99p 147.49p 100766
29/07/2013 139.99p 149.99p 138.74p 147.49p 151524
26/07/2013 138.74p 139.99p 138.36p 138.74p 27289
25/07/2013 137.49p 139.99p 136.59p 138.11p 44611
24/07/2013 137.49p 139.89p 134.99p 137.49p 17038
23/07/2013 136.24p 137.49p 135.79p 137.49p 417835
22/07/2013 136.24p 136.49p 135.29p 136.24p 47434
19/07/2013 136.24p 136.46p 135.24p 136.24p 26321
18/07/2013 136.24p 137.44p 133.74p 136.24p 95309
17/07/2013 133.74p 133.99p 133.54p 133.74p 548316
16/07/2013 133.74p 134.14p 132.49p 133.74p 301346
15/07/2013 132.49p 134.14p 131.24p 133.74p 61864
12/07/2013 132.49p 133.89p 131.24p 132.49p 487844
11/07/2013 132.49p 133.74p 131.19p 132.49p 18541
10/07/2013 132.49p 133.74p 131.19p 132.49p 23367
09/07/2013 132.49p 134.36p 130.54p 132.49p 54801
08/07/2013 133.74p 133.79p 132.49p 132.49p 42260
05/07/2013 133.74p 133.74p 132.61p 133.74p 10264
04/07/2013 133.74p 133.74p 132.49p 133.74p 224117
03/07/2013 133.74p 133.74p 133.61p 133.74p 205271
02/07/2013 133.74p 133.99p 133.74p 133.74p 26270
01/07/2013 133.11p 134.99p 132.49p 133.74p 49782
28/06/2013 133.11p 133.74p 131.24p 131.24p 81783
27/06/2013 133.11p 133.24p 132.49p 133.11p 79386
26/06/2013 133.11p 133.49p 133.11p 133.11p 22000
25/06/2013 133.11p 133.49p 133.11p 133.11p 5725
24/06/2013 133.11p 133.99p 131.24p 133.11p 19791
21/06/2013 133.11p 134.61p 131.24p 133.11p 16677
20/06/2013 133.11p 134.43p 131.61p 133.11p 29498
19/06/2013 133.11p 134.80p 132.49p 133.11p 80245
18/06/2013 131.24p 134.49p 131.24p 133.11p 147943
17/06/2013 131.24p 132.49p 130.86p 131.24p 18196
14/06/2013 129.99p 132.49p 129.24p 131.24p 51976
13/06/2013 129.99p 131.74p 128.74p 129.99p 70904
12/06/2013 127.49p 131.74p 127.44p 129.99p 68957
11/06/2013 125.61p 127.49p 124.99p 127.49p 108037
10/06/2013 126.86p 126.89p 122.49p 125.61p 46207
07/06/2013 128.11p 129.05p 126.24p 126.86p 32744
06/06/2013 131.24p 131.86p 127.01p 128.11p 50233
05/06/2013 131.24p 131.99p 129.99p 131.24p 974
04/06/2013 131.24p 131.24p 129.99p 131.24p 58771
03/06/2013 133.74p 133.74p 130.11p 131.24p 57219
31/05/2013 133.74p 133.94p 131.55p 133.74p 12665
30/05/2013 133.74p 133.74p 132.49p 133.74p 81556
29/05/2013 133.74p 133.76p 132.49p 133.74p 33975
28/05/2013 133.74p 133.99p 128.74p 133.74p 50560
24/05/2013 133.74p 133.99p 132.91p 133.74p 77336
23/05/2013 133.74p 134.31p 132.49p 133.74p 51789
22/05/2013 133.74p 134.36p 132.49p 133.74p 67044
21/05/2013 133.11p 134.34p 131.50p 133.74p 120954
20/05/2013 133.11p 133.74p 131.24p 133.11p 98041
17/05/2013 133.11p 133.41p 131.24p 133.11p 196396
16/05/2013 132.49p 133.79p 130.69p 133.11p 142205
15/05/2013 132.49p 133.16p 130.54p 132.49p 18089
14/05/2013 132.49p 133.24p 130.54p 132.49p 22913
13/05/2013 133.74p 133.74p 130.49p 132.49p 75620
10/05/2013 132.49p 133.74p 131.79p 133.74p 75842
09/05/2013 132.49p 133.49p 131.74p 132.49p 84188
08/05/2013 132.49p 133.99p 131.59p 132.49p 19966
07/05/2013 132.49p 133.94p 130.74p 132.49p 566216
03/05/2013 132.49p 133.64p 129.99p 132.49p 34988
02/05/2013 132.49p 133.99p 132.49p 132.49p 56070
01/05/2013 132.49p 133.74p 130.74p 133.74p 39586
30/04/2013 132.49p 133.49p 130.04p 132.49p 105092
29/04/2013 132.49p 133.74p 129.99p 132.49p 64291
26/04/2013 132.49p 139.94p 130.59p 133.11p 216708

*Close Price adjusted for both dividends and splits