Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2013 128.74p 139.99p 127.49p 132.49p 226303
24/04/2013 122.49p 127.49p 109.99p 127.49p 125441
23/04/2013 121.24p 124.99p 120.61p 122.49p 30259
22/04/2013 121.24p 123.12p 119.06p 121.24p 43886
19/04/2013 122.49p 122.49p 117.49p 121.24p 38933
18/04/2013 122.49p 122.49p 119.99p 122.49p 13793
17/04/2013 122.49p 122.99p 119.99p 122.49p 27555
16/04/2013 122.49p 123.74p 119.99p 122.49p 226878
15/04/2013 122.49p 123.94p 119.99p 122.49p 90645
12/04/2013 114.99p 124.99p 114.99p 121.86p 222326
11/04/2013 112.49p 116.74p 111.24p 113.74p 91687
10/04/2013 114.99p 116.69p 104.99p 112.49p 12684971
09/04/2013 114.99p 116.74p 112.99p 114.99p 13213
08/04/2013 114.99p 115.61p 112.49p 114.99p 23044
05/04/2013 114.99p 116.24p 113.49p 114.99p 22018
04/04/2013 113.74p 116.74p 113.74p 114.99p 44253
03/04/2013 113.74p 114.61p 113.04p 113.74p 48951
02/04/2013 112.49p 114.99p 112.49p 113.74p 43280
28/03/2013 112.49p 113.74p 111.77p 112.49p 48518
27/03/2013 112.49p 113.62p 111.49p 112.49p 17452
26/03/2013 112.49p 113.37p 111.99p 112.49p 25193
25/03/2013 112.49p 113.74p 112.49p 112.49p 19459
22/03/2013 112.49p 114.99p 111.24p 112.49p 51180
21/03/2013 112.49p 113.12p 112.49p 112.49p 3814
20/03/2013 111.24p 113.55p 111.24p 112.49p 79576
19/03/2013 111.87p 112.49p 109.99p 111.24p 15044
18/03/2013 111.87p 112.99p 110.62p 111.87p 66404
15/03/2013 111.24p 112.80p 109.99p 111.87p 25959
14/03/2013 111.24p 111.29p 109.49p 111.24p 9936
13/03/2013 110.62p 111.24p 109.05p 111.24p 14301
12/03/2013 110.62p 113.74p 109.05p 110.62p 73468
11/03/2013 110.62p 112.49p 108.37p 110.62p 29852
08/03/2013 110.62p 112.49p 108.37p 110.62p 34605
07/03/2013 112.49p 112.49p 107.49p 110.62p 15358
06/03/2013 116.24p 116.34p 112.49p 112.49p 22757
05/03/2013 116.86p 116.86p 115.36p 116.24p 15079
04/03/2013 116.24p 117.24p 115.24p 116.24p 38912
01/03/2013 114.99p 117.24p 114.99p 116.24p 21724
28/02/2013 116.24p 117.19p 115.81p 116.24p 13676
27/02/2013 116.24p 117.19p 115.74p 116.24p 38441
26/02/2013 118.74p 118.74p 115.54p 116.24p 27677
25/02/2013 119.99p 120.53p 117.49p 118.74p 110905
22/02/2013 119.99p 121.86p 118.36p 119.99p 102005
21/02/2013 117.49p 122.49p 114.99p 119.99p 78165
20/02/2013 113.74p 117.99p 113.74p 117.49p 11425
19/02/2013 113.12p 114.49p 113.12p 113.74p 14533
18/02/2013 113.12p 114.61p 113.12p 113.12p 16386
15/02/2013 110.62p 114.99p 109.83p 113.12p 547320
14/02/2013 113.74p 114.99p 107.49p 110.62p 2162807
13/02/2013 104.99p 114.86p 99.99p 113.74p 1314717
12/02/2013 106.24p 107.49p 99.37p 104.99p 332679
11/02/2013 99.37p 100.54p 99.27p 99.37p 116949
08/02/2013 99.99p 101.39p 99.19p 99.37p 14581
07/02/2013 99.99p 101.69p 99.59p 99.99p 21388
06/02/2013 98.12p 102.44p 97.49p 99.99p 92225
05/02/2013 98.12p 98.12p 97.49p 98.12p 33825
04/02/2013 99.99p 99.99p 97.89p 98.12p 41882
01/02/2013 98.74p 98.74p 97.49p 98.12p 34404
31/01/2013 98.74p 98.74p 97.62p 98.74p 22426
30/01/2013 99.37p 100.99p 97.49p 98.74p 55327
29/01/2013 102.49p 102.49p 94.24p 99.37p 25900
28/01/2013 102.49p 102.49p 101.24p 102.49p 4766
25/01/2013 102.49p 102.49p 100.24p 102.49p 6087
24/01/2013 102.49p 102.49p 101.39p 102.49p 0
23/01/2013 102.49p 102.49p 101.39p 102.49p 1000
22/01/2013 102.49p 102.49p 97.99p 102.49p 59967
21/01/2013 102.49p 102.49p 99.99p 102.49p 13015
18/01/2013 102.49p 102.49p 99.99p 102.49p 2585
17/01/2013 102.49p 102.49p 99.99p 102.49p 22394
16/01/2013 102.49p 102.49p 102.36p 102.49p 564215
15/01/2013 106.24p 106.24p 99.99p 102.49p 38476
14/01/2013 107.49p 107.49p 104.99p 106.24p 117736
11/01/2013 106.87p 107.49p 106.12p 107.49p 4640
10/01/2013 106.87p 106.87p 105.18p 106.87p 50207
09/01/2013 106.87p 106.87p 106.24p 106.87p 25792
08/01/2013 108.74p 108.74p 105.49p 106.87p 15929
07/01/2013 108.74p 108.74p 105.99p 108.74p 12007
04/01/2013 109.37p 109.86p 108.74p 108.74p 20495
03/01/2013 108.74p 109.99p 108.74p 109.37p 3397
02/01/2013 108.74p 109.74p 108.74p 108.74p 8902
31/12/2012 108.74p 109.24p 107.62p 108.74p 12102
28/12/2012 109.37p 109.37p 107.62p 108.74p 3608
27/12/2012 109.37p 109.55p 109.37p 109.37p 1369
24/12/2012 109.37p 109.88p 109.37p 109.37p 2000
21/12/2012 109.99p 111.24p 107.68p 109.37p 2093
20/12/2012 111.87p 111.87p 108.74p 109.99p 19024
19/12/2012 111.87p 111.87p 109.74p 111.87p 4137
18/12/2012 111.87p 114.69p 109.99p 111.87p 31262
17/12/2012 111.87p 111.87p 108.87p 111.87p 5682
14/12/2012 112.49p 112.49p 109.37p 111.87p 15904
13/12/2012 112.49p 112.49p 110.09p 112.49p 11859
12/12/2012 112.49p 112.49p 109.99p 112.49p 5688
11/12/2012 112.49p 112.49p 111.24p 112.49p 23288
10/12/2012 111.24p 112.49p 109.99p 112.49p 43034
07/12/2012 111.24p 111.34p 110.74p 111.24p 33584
06/12/2012 109.99p 111.64p 109.99p 111.24p 20737
05/12/2012 110.62p 112.49p 109.49p 109.99p 59618
04/12/2012 109.99p 111.99p 108.74p 110.62p 83770
03/12/2012 104.99p 114.99p 104.27p 109.99p 147025
30/11/2012 102.49p 105.87p 100.24p 104.99p 13829
29/11/2012 101.24p 101.24p 99.99p 100.62p 69246
28/11/2012 101.24p 101.24p 99.99p 101.24p 23602
27/11/2012 101.24p 101.59p 97.79p 101.24p 40804
26/11/2012 101.24p 101.69p 100.20p 101.24p 14667
23/11/2012 101.24p 101.72p 99.99p 101.24p 7336
22/11/2012 101.24p 101.72p 99.99p 101.24p 12699
21/11/2012 101.24p 101.72p 99.99p 101.24p 9427
20/11/2012 101.87p 102.49p 99.99p 101.24p 59687
19/11/2012 103.12p 103.12p 99.99p 101.87p 10639
16/11/2012 103.74p 103.74p 101.74p 103.12p 69413
15/11/2012 103.74p 104.99p 102.49p 103.74p 15113
14/11/2012 103.74p 104.99p 102.69p 103.74p 0
13/11/2012 103.74p 104.99p 102.69p 103.74p 5392
12/11/2012 104.37p 104.37p 103.74p 103.74p 3800
09/11/2012 104.37p 104.99p 103.74p 104.37p 25031
08/11/2012 105.62p 105.62p 103.74p 105.62p 4000
07/11/2012 105.62p 107.49p 103.74p 105.62p 14049
06/11/2012 105.62p 107.49p 103.99p 105.62p 6191
05/11/2012 104.37p 105.62p 103.74p 105.62p 88332
02/11/2012 104.99p 105.62p 103.74p 104.99p 34343
01/11/2012 104.99p 104.99p 103.74p 104.99p 18273
31/10/2012 104.99p 105.24p 103.74p 104.99p 41903
30/10/2012 104.37p 106.74p 102.99p 104.99p 67077
29/10/2012 109.99p 109.99p 103.20p 104.37p 42223
26/10/2012 109.99p 109.99p 107.74p 109.99p 8409
25/10/2012 109.99p 109.99p 109.94p 109.99p 899
24/10/2012 111.24p 111.24p 107.49p 109.99p 12502
23/10/2012 112.49p 112.49p 109.99p 111.24p 18502
22/10/2012 114.36p 114.36p 109.99p 112.49p 22199
19/10/2012 114.99p 114.99p 112.49p 114.36p 10201
18/10/2012 114.99p 114.99p 112.49p 114.99p 18
17/10/2012 114.99p 115.39p 112.74p 114.99p 7538
16/10/2012 114.99p 114.99p 113.24p 114.99p 24587
15/10/2012 116.86p 116.86p 114.36p 114.99p 19694
12/10/2012 118.74p 118.99p 118.74p 118.74p 3753
11/10/2012 117.49p 118.99p 117.49p 118.74p 25645
10/10/2012 119.99p 119.99p 117.24p 117.49p 8854
09/10/2012 121.24p 121.24p 117.99p 119.99p 5445
08/10/2012 121.24p 121.24p 117.49p 121.24p 57930
05/10/2012 119.99p 121.86p 119.99p 121.24p 40202
04/10/2012 119.99p 120.99p 118.24p 119.99p 21004
03/10/2012 116.86p 121.44p 116.86p 119.99p 73112
02/10/2012 114.99p 117.49p 114.99p 115.61p 11768
01/10/2012 113.74p 117.49p 113.39p 114.99p 14843
28/09/2012 113.74p 114.99p 113.24p 113.74p 55362
27/09/2012 113.74p 114.61p 112.49p 113.74p 0
26/09/2012 113.74p 114.61p 112.49p 113.74p 10001
25/09/2012 113.74p 115.29p 113.74p 113.74p 0
24/09/2012 113.74p 115.29p 113.74p 113.74p 10023
21/09/2012 113.74p 114.61p 113.74p 113.74p 164
20/09/2012 112.49p 114.99p 111.24p 113.74p 19956
19/09/2012 112.49p 114.49p 112.49p 112.49p 437
18/09/2012 109.99p 112.49p 109.99p 112.49p 1785
17/09/2012 109.99p 111.22p 109.37p 109.99p 17239
14/09/2012 109.99p 110.62p 109.99p 109.99p 84607
13/09/2012 109.37p 109.99p 107.68p 109.99p 1200
12/09/2012 109.37p 109.99p 107.68p 109.37p 1300
11/09/2012 109.37p 109.37p 107.49p 109.37p 30003
10/09/2012 109.37p 110.72p 107.99p 109.37p 26441
07/09/2012 111.24p 112.49p 107.99p 109.37p 36603
06/09/2012 111.24p 111.24p 111.12p 111.24p 3032
05/09/2012 111.24p 112.49p 109.99p 111.24p 0
04/09/2012 112.49p 112.49p 109.99p 111.24p 20002
03/09/2012 112.49p 113.34p 109.99p 112.49p 23748
31/08/2012 112.49p 112.99p 107.49p 112.49p 36668
30/08/2012 112.49p 114.36p 110.74p 112.49p 12803
29/08/2012 112.49p 113.74p 112.49p 112.49p 866
28/08/2012 111.24p 114.49p 109.99p 112.49p 43500
24/08/2012 108.74p 114.99p 108.74p 111.24p 473842
23/08/2012 104.37p 109.99p 104.37p 108.74p 1303161
22/08/2012 104.37p 106.24p 104.37p 104.99p 216500
21/08/2012 104.37p 105.68p 103.12p 104.37p 48765
20/08/2012 104.37p 104.99p 104.37p 104.37p 15175
17/08/2012 104.99p 104.99p 104.37p 104.37p 4541
16/08/2012 104.99p 104.99p 102.99p 104.99p 3440
15/08/2012 104.99p 106.19p 104.99p 104.99p 2224
14/08/2012 106.24p 107.44p 104.99p 104.99p 1731
13/08/2012 106.24p 108.12p 102.49p 106.24p 2226
10/08/2012 106.24p 107.44p 104.37p 106.24p 16752
09/08/2012 106.24p 109.09p 102.99p 106.24p 18530
08/08/2012 106.24p 108.49p 106.24p 106.24p 7090
07/08/2012 106.24p 107.24p 102.49p 106.24p 28794
06/08/2012 109.99p 110.62p 104.99p 106.24p 54069
03/08/2012 109.99p 109.99p 109.99p 109.99p 1660
02/08/2012 109.99p 109.99p 109.99p 109.99p 800
01/08/2012 112.49p 112.49p 109.99p 109.99p 6801
31/07/2012 112.49p 112.49p 111.24p 112.49p 15049
30/07/2012 112.49p 119.49p 111.49p 112.49p 39502
27/07/2012 112.49p 112.49p 109.99p 112.49p 75498
26/07/2012 112.49p 112.49p 111.87p 112.49p 12894
25/07/2012 112.49p 112.49p 112.19p 112.49p 7459
24/07/2012 112.49p 112.49p 109.99p 112.49p 16770
23/07/2012 118.74p 119.24p 109.99p 112.49p 62207
20/07/2012 118.74p 119.49p 117.99p 118.74p 84954
19/07/2012 117.49p 119.99p 117.49p 118.74p 53083
18/07/2012 113.74p 116.95p 113.74p 116.24p 18402
17/07/2012 112.49p 114.99p 112.49p 113.74p 7536
16/07/2012 112.49p 113.99p 112.49p 112.49p 3639
13/07/2012 109.99p 114.09p 109.99p 112.49p 15072
12/07/2012 109.99p 111.24p 109.99p 109.99p 80

*Close Price adjusted for both dividends and splits