Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/07/2012 109.99p 111.24p 109.99p 109.99p 443
10/07/2012 109.99p 110.99p 108.09p 109.99p 11147
09/07/2012 109.37p 110.74p 109.37p 109.99p 10001
06/07/2012 109.37p 111.24p 106.24p 109.37p 14173
05/07/2012 109.37p 110.80p 106.74p 109.37p 5850
04/07/2012 109.37p 111.24p 107.49p 109.37p 13001
03/07/2012 108.12p 110.93p 108.12p 109.37p 5885
02/07/2012 107.49p 108.74p 106.62p 108.12p 3700
29/06/2012 111.24p 111.24p 106.24p 107.49p 22762
28/06/2012 111.24p 111.24p 104.99p 111.24p 9362
27/06/2012 111.24p 111.24p 111.24p 111.24p 68974
26/06/2012 112.49p 113.49p 109.99p 111.24p 7893
25/06/2012 112.49p 112.49p 111.83p 112.49p 5551
22/06/2012 112.49p 113.99p 108.56p 112.49p 19440
21/06/2012 112.49p 112.49p 111.66p 112.49p 801494
20/06/2012 112.49p 112.49p 109.99p 112.49p 1077200
19/06/2012 112.49p 112.49p 112.24p 112.49p 4049
18/06/2012 113.74p 113.74p 110.08p 112.49p 7455
15/06/2012 113.74p 113.74p 112.74p 113.74p 5016
14/06/2012 113.74p 113.74p 113.49p 113.74p 1011
13/06/2012 116.24p 116.24p 113.74p 113.74p 10363
12/06/2012 116.24p 116.24p 115.30p 116.24p 15455
11/06/2012 116.86p 116.86p 115.26p 116.24p 17251
08/06/2012 116.86p 117.46p 114.99p 116.86p 51405
07/06/2012 109.37p 119.44p 108.99p 116.86p 79472
06/06/2012 106.87p 113.78p 106.55p 109.37p 23787
01/06/2012 106.87p 107.05p 106.87p 106.87p 2422
31/05/2012 106.87p 107.49p 104.99p 106.87p 31969
30/05/2012 106.24p 106.87p 104.99p 106.87p 86189
29/05/2012 107.49p 109.24p 104.99p 106.24p 58263
28/05/2012 107.49p 108.17p 104.99p 107.49p 124058
25/05/2012 103.74p 108.49p 103.74p 107.49p 26969
24/05/2012 103.74p 104.99p 102.49p 103.74p 14135
23/05/2012 103.74p 104.17p 103.74p 103.74p 2213
22/05/2012 103.74p 104.24p 102.49p 103.74p 14905
21/05/2012 103.74p 104.62p 102.49p 103.74p 29276
18/05/2012 104.99p 107.49p 102.49p 103.74p 37379
17/05/2012 107.49p 107.49p 104.99p 107.49p 9815
16/05/2012 109.99p 110.59p 104.57p 107.49p 29787
15/05/2012 108.74p 110.69p 108.74p 109.99p 6311
14/05/2012 108.74p 110.49p 105.82p 108.74p 10152
11/05/2012 109.37p 110.49p 105.95p 109.37p 10598
10/05/2012 107.49p 109.37p 107.39p 109.37p 7758
09/05/2012 112.49p 112.49p 104.37p 107.49p 39853
08/05/2012 116.86p 116.86p 107.49p 112.49p 67540
04/05/2012 116.86p 117.96p 113.74p 116.86p 15337
03/05/2012 116.86p 117.93p 114.99p 116.86p 1226719
02/05/2012 121.24p 121.24p 114.43p 116.86p 113306
01/05/2012 106.24p 123.49p 104.99p 121.24p 82831
30/04/2012 102.49p 109.49p 101.24p 106.24p 23635
27/04/2012 102.49p 103.49p 101.24p 102.49p 30003
26/04/2012 102.49p 103.49p 102.49p 102.49p 9201
25/04/2012 102.49p 102.49p 99.99p 102.49p 1600
24/04/2012 102.49p 103.74p 100.49p 102.49p 7401
23/04/2012 101.87p 104.24p 101.24p 102.49p 99368
20/04/2012 102.49p 102.99p 101.87p 101.87p 9790
19/04/2012 102.49p 102.99p 102.49p 102.49p 4245
18/04/2012 102.49p 102.49p 100.62p 102.49p 2000
17/04/2012 102.49p 103.49p 99.99p 102.49p 13580
16/04/2012 102.49p 103.49p 102.49p 102.49p 1483
13/04/2012 101.87p 102.49p 101.29p 102.49p 10269
12/04/2012 100.62p 101.99p 99.87p 101.87p 2889
11/04/2012 101.24p 101.24p 97.49p 100.62p 5300
10/04/2012 102.49p 102.49p 97.49p 101.87p 19072
05/04/2012 102.49p 102.49p 99.99p 102.49p 7001
04/04/2012 102.49p 102.49p 99.99p 102.49p 14454
03/04/2012 102.49p 104.99p 102.49p 102.49p 7469
02/04/2012 102.49p 104.99p 100.62p 102.49p 2726
30/03/2012 103.74p 104.99p 99.99p 102.49p 30899
29/03/2012 105.62p 105.62p 99.99p 103.74p 16324
28/03/2012 104.37p 105.62p 101.49p 105.62p 16333
27/03/2012 104.37p 104.74p 104.37p 104.37p 4000
26/03/2012 100.62p 104.37p 100.62p 104.37p 18349
23/03/2012 100.62p 102.24p 98.74p 100.62p 23040
22/03/2012 100.62p 102.24p 98.93p 100.62p 17402
21/03/2012 104.99p 107.49p 97.99p 99.99p 732637
20/03/2012 106.24p 106.94p 103.24p 104.99p 35339
19/03/2012 96.87p 110.74p 96.87p 106.24p 64278
16/03/2012 96.24p 98.74p 96.24p 96.87p 13601
15/03/2012 94.99p 96.24p 94.37p 96.24p 8564
14/03/2012 94.99p 96.24p 94.99p 94.99p 5000
13/03/2012 94.99p 96.24p 94.99p 94.99p 7621
12/03/2012 94.99p 95.99p 94.64p 94.99p 9403
09/03/2012 94.99p 94.99p 93.74p 94.99p 23955
08/03/2012 93.12p 96.22p 93.12p 94.99p 25100
07/03/2012 90.62p 98.85p 90.62p 91.87p 63155
06/03/2012 91.24p 93.74p 90.62p 90.62p 2799
05/03/2012 91.24p 93.14p 91.24p 91.24p 5679
02/03/2012 89.37p 91.24p 89.37p 91.24p 748
01/03/2012 87.49p 91.24p 87.49p 88.74p 14101
29/02/2012 85.62p 86.24p 85.26p 85.62p 28343
28/02/2012 85.62p 86.24p 85.62p 85.62p 14009
27/02/2012 84.99p 87.49p 84.99p 85.62p 37203
24/02/2012 84.99p 86.24p 84.99p 84.99p 0
23/02/2012 84.99p 86.24p 84.99p 84.99p 10215
22/02/2012 84.99p 86.19p 84.27p 84.99p 24008
21/02/2012 84.37p 86.19p 84.37p 84.99p 36726
20/02/2012 84.37p 86.17p 83.28p 84.37p 3510363
17/02/2012 84.37p 86.24p 84.37p 84.37p 1145
16/02/2012 84.37p 86.24p 83.84p 84.37p 18715
15/02/2012 86.24p 87.49p 84.99p 86.24p 84621
14/02/2012 86.24p 86.72p 86.24p 86.24p 1052
13/02/2012 86.24p 86.84p 84.99p 86.24p 30565
10/02/2012 86.24p 86.84p 86.24p 86.24p 13001
09/02/2012 86.24p 86.84p 86.24p 86.24p 0
08/02/2012 86.24p 86.84p 86.24p 86.24p 10001
07/02/2012 86.24p 86.84p 86.24p 86.24p 2600
06/02/2012 84.99p 87.49p 84.99p 86.24p 9716
03/02/2012 84.99p 86.24p 83.04p 84.99p 0
02/02/2012 84.99p 86.24p 83.04p 84.99p 7604
01/02/2012 84.99p 86.74p 84.99p 84.99p 0
31/01/2012 84.99p 86.74p 84.99p 84.99p 0
30/01/2012 84.99p 86.74p 84.99p 84.99p 882
27/01/2012 84.99p 86.74p 84.99p 84.99p 1500
26/01/2012 84.99p 84.99p 83.49p 84.99p 4000
25/01/2012 84.99p 84.99p 83.74p 84.99p 5143
24/01/2012 84.99p 86.24p 83.74p 84.99p 14570
23/01/2012 84.99p 87.49p 84.99p 84.99p 23241
20/01/2012 84.99p 86.49p 83.74p 84.99p 11601
19/01/2012 84.99p 86.79p 84.99p 84.99p 4129
18/01/2012 84.99p 86.79p 84.99p 84.99p 562
17/01/2012 84.99p 87.19p 82.49p 84.99p 29971
16/01/2012 84.99p 86.74p 83.74p 84.99p 40592
13/01/2012 84.99p 85.94p 84.99p 84.99p 6001
12/01/2012 84.99p 85.99p 83.74p 84.99p 18383
11/01/2012 84.99p 85.99p 82.49p 84.99p 0
10/01/2012 84.99p 85.99p 82.49p 84.99p 2398
09/01/2012 84.99p 85.54p 84.99p 84.99p 793
06/01/2012 85.62p 85.62p 84.24p 85.62p 668
05/01/2012 85.62p 85.99p 85.62p 85.62p 80
04/01/2012 85.62p 87.49p 83.74p 85.62p 16001
03/01/2012 85.62p 86.24p 84.37p 85.62p 0
30/12/2011 84.37p 86.24p 84.37p 84.99p 10001
29/12/2011 83.74p 84.57p 83.74p 84.37p 6949
28/12/2011 83.74p 83.74p 83.74p 83.74p 3562
23/12/2011 83.74p 83.74p 82.49p 83.74p 3000
22/12/2011 83.74p 83.74p 82.49p 83.74p 6343
21/12/2011 83.12p 84.36p 82.49p 83.74p 3000
20/12/2011 83.12p 84.99p 80.49p 83.12p 0
19/12/2011 83.12p 84.99p 80.49p 83.12p 23189
16/12/2011 83.74p 83.74p 79.99p 83.12p 10001
15/12/2011 83.74p 84.99p 83.74p 83.74p 116
14/12/2011 83.74p 85.62p 81.24p 83.74p 0
13/12/2011 85.62p 85.62p 81.24p 83.74p 3300
12/12/2011 86.24p 86.49p 83.74p 85.62p 3900
09/12/2011 86.24p 86.24p 84.99p 86.24p 6667
08/12/2011 86.24p 86.99p 85.74p 86.24p 260
07/12/2011 86.24p 87.49p 84.99p 86.24p 0
06/12/2011 87.49p 87.49p 84.99p 86.24p 8401
05/12/2011 87.49p 87.49p 85.62p 87.49p 521
02/12/2011 86.24p 87.49p 86.24p 87.49p 0
01/12/2011 86.24p 86.87p 86.24p 86.24p 3600
30/11/2011 86.24p 86.87p 84.99p 86.24p 0
29/11/2011 86.24p 86.87p 84.99p 86.24p 6400
28/11/2011 86.24p 86.97p 86.24p 86.24p 2000
25/11/2011 86.24p 87.49p 79.99p 86.24p 0
24/11/2011 87.49p 87.49p 79.99p 86.24p 16601
23/11/2011 89.99p 91.24p 86.24p 87.49p 0
22/11/2011 91.24p 91.24p 86.24p 89.99p 77940
21/11/2011 91.24p 91.24p 89.49p 91.24p 0
18/11/2011 91.24p 91.24p 89.49p 91.24p 1300
17/11/2011 91.24p 92.24p 91.24p 91.24p 107
16/11/2011 91.24p 91.64p 91.24p 91.24p 4940
15/11/2011 91.24p 92.24p 88.99p 91.24p 0
14/11/2011 91.24p 92.24p 88.99p 91.24p 8641
11/11/2011 91.24p 91.24p 87.49p 91.24p 0
10/11/2011 91.24p 91.24p 87.49p 91.24p 10001
09/11/2011 91.24p 91.24p 88.74p 91.24p 372
08/11/2011 93.12p 93.12p 88.12p 91.24p 16701
07/11/2011 93.12p 93.12p 91.24p 93.12p 6203
04/11/2011 93.12p 93.74p 91.24p 93.12p 0
03/11/2011 93.74p 93.74p 91.24p 93.12p 14001
02/11/2011 93.74p 94.74p 93.74p 93.74p 3000
01/11/2011 93.74p 95.87p 93.74p 93.74p 2246
31/10/2011 93.74p 94.99p 92.49p 93.74p 0
28/10/2011 92.49p 94.99p 92.49p 93.74p 3574
27/10/2011 92.49p 92.49p 92.49p 92.49p 200
26/10/2011 91.87p 93.74p 91.24p 92.49p 10501
25/10/2011 91.87p 93.74p 91.87p 91.87p 23114
24/10/2011 91.87p 91.87p 87.49p 91.87p 0
21/10/2011 91.87p 91.87p 87.49p 91.87p 0
20/10/2011 91.87p 91.87p 87.49p 91.87p 0
19/10/2011 91.87p 91.87p 87.49p 91.87p 691421
18/10/2011 91.87p 92.39p 89.99p 91.87p 18002
17/10/2011 91.87p 92.74p 91.87p 91.87p 106
14/10/2011 91.87p 92.74p 91.24p 91.87p 4094
13/10/2011 92.49p 92.99p 89.99p 91.87p 564270
12/10/2011 93.74p 93.74p 92.17p 92.49p 14001
11/10/2011 93.74p 93.97p 93.74p 93.74p 10001
10/10/2011 93.74p 94.24p 92.49p 93.74p 12793
07/10/2011 93.12p 94.47p 93.12p 93.74p 4247
06/10/2011 92.49p 93.12p 91.49p 93.12p 5000
05/10/2011 92.49p 93.62p 92.49p 92.49p 0
04/10/2011 93.12p 93.62p 92.49p 92.49p 9301
03/10/2011 93.74p 93.74p 93.12p 93.12p 250
30/09/2011 93.74p 94.49p 93.74p 93.74p 529
29/09/2011 93.74p 94.59p 93.74p 93.74p 2007
28/09/2011 93.74p 93.74p 88.74p 93.74p 20202
27/09/2011 93.74p 94.99p 91.24p 93.74p 12261
26/09/2011 93.74p 93.74p 91.24p 93.74p 4700

*Close Price adjusted for both dividends and splits