Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/09/2011 93.74p 93.74p 91.24p 93.74p 55526
22/09/2011 93.74p 94.44p 93.74p 93.74p 1045
21/09/2011 93.12p 93.74p 91.24p 93.74p 20502
20/09/2011 96.24p 96.24p 89.99p 93.12p 1112098
19/09/2011 96.24p 97.89p 93.74p 96.24p 0
16/09/2011 96.24p 97.89p 93.74p 96.24p 0
15/09/2011 93.74p 97.89p 93.74p 96.24p 3141
14/09/2011 93.74p 93.74p 89.99p 93.74p 1000
13/09/2011 92.49p 93.74p 89.99p 93.74p 1599
12/09/2011 92.49p 93.74p 92.49p 93.74p 1000
09/09/2011 92.49p 92.49p 90.89p 92.49p 5400
08/09/2011 92.49p 93.74p 90.89p 92.49p 0
07/09/2011 93.74p 93.74p 90.89p 92.49p 12681
06/09/2011 93.74p 95.91p 93.74p 93.74p 2000
05/09/2011 93.74p 97.89p 92.74p 93.74p 0
02/09/2011 94.99p 97.89p 92.74p 93.74p 0
01/09/2011 94.99p 97.89p 92.74p 94.99p 6001
31/08/2011 94.99p 94.99p 94.99p 94.99p 12001
30/08/2011 94.99p 98.39p 94.99p 94.99p 11008
26/08/2011 94.99p 96.74p 93.74p 94.99p 0
25/08/2011 93.74p 96.74p 93.74p 94.99p 0
24/08/2011 94.99p 96.74p 94.99p 94.99p 4640
23/08/2011 94.99p 94.99p 93.24p 94.99p 4000
22/08/2011 93.74p 96.99p 93.74p 93.74p 10256
19/08/2011 98.74p 98.74p 92.74p 93.74p 5479
18/08/2011 101.24p 104.47p 94.99p 98.74p 14149
17/08/2011 102.49p 104.49p 102.49p 102.49p 4785
16/08/2011 100.62p 104.74p 100.62p 102.49p 9938
15/08/2011 98.74p 100.62p 96.24p 100.62p 10711
12/08/2011 98.74p 99.99p 97.49p 98.74p 49153
11/08/2011 94.37p 97.49p 94.37p 97.49p 4126
10/08/2011 93.12p 94.99p 93.12p 94.37p 2100
09/08/2011 92.49p 94.49p 90.74p 93.12p 314924
08/08/2011 93.74p 94.24p 88.03p 93.12p 117263
05/08/2011 98.12p 99.09p 91.47p 94.99p 76685
04/08/2011 98.12p 98.12p 96.62p 98.12p 540
03/08/2011 96.87p 98.12p 94.99p 98.12p 11220
02/08/2011 96.87p 96.87p 95.20p 96.87p 3371
01/08/2011 94.99p 98.74p 94.99p 96.87p 58075
29/07/2011 93.12p 94.99p 93.12p 94.99p 0
28/07/2011 93.12p 93.99p 93.12p 93.12p 4305
27/07/2011 92.49p 93.99p 91.24p 93.12p 20002
26/07/2011 92.49p 92.99p 92.49p 92.49p 219
25/07/2011 92.49p 93.49p 91.24p 92.49p 21593
22/07/2011 88.74p 94.76p 86.19p 92.49p 114036
21/07/2011 88.74p 91.99p 88.74p 88.74p 0
20/07/2011 89.99p 91.99p 88.74p 88.74p 17302
19/07/2011 87.49p 89.99p 85.69p 89.99p 8347
18/07/2011 89.99p 93.49p 84.99p 87.49p 22771
15/07/2011 89.99p 89.99p 86.99p 89.99p 20402
14/07/2011 89.99p 93.74p 86.87p 89.99p 16468
13/07/2011 91.24p 91.24p 88.79p 89.99p 5000
12/07/2011 90.62p 93.74p 89.99p 91.24p 0
11/07/2011 92.49p 93.74p 90.24p 90.62p 53605
08/07/2011 91.24p 97.49p 87.49p 92.49p 16130
07/07/2011 89.37p 92.49p 89.37p 91.24p 21602
06/07/2011 89.37p 89.37p 87.49p 89.37p 0
05/07/2011 89.37p 89.37p 87.49p 89.37p 10801
04/07/2011 89.37p 91.24p 89.37p 89.37p 370
01/07/2011 86.87p 89.37p 86.87p 89.37p 5000
30/06/2011 88.74p 89.99p 84.99p 86.87p 41259
29/06/2011 88.74p 88.74p 86.87p 88.74p 2759
28/06/2011 88.74p 89.99p 86.87p 88.74p 0
27/06/2011 88.74p 89.99p 86.87p 88.74p 0
24/06/2011 88.74p 89.99p 86.87p 88.74p 0
23/06/2011 88.74p 89.99p 86.87p 88.74p 177316
22/06/2011 86.87p 89.99p 86.59p 88.74p 684607
21/06/2011 88.74p 92.49p 85.04p 86.87p 5718
20/06/2011 92.49p 92.49p 88.74p 88.74p 13881
17/06/2011 92.49p 92.49p 91.04p 92.49p 3000
16/06/2011 94.37p 94.37p 90.79p 92.49p 2470
15/06/2011 95.62p 96.24p 93.73p 94.37p 4600
14/06/2011 94.37p 95.62p 93.74p 95.62p 26265
13/06/2011 93.74p 94.37p 92.99p 94.37p 0
10/06/2011 94.99p 94.99p 93.01p 94.37p 3100
09/06/2011 94.99p 95.62p 93.12p 94.99p 10177
08/06/2011 94.99p 95.74p 93.09p 94.99p 3000
07/06/2011 94.99p 96.14p 93.09p 94.99p 33715
06/06/2011 94.99p 96.39p 93.04p 94.99p 19027
03/06/2011 85.62p 99.99p 84.37p 94.99p 36103
02/06/2011 84.37p 99.22p 83.12p 84.37p 0
01/06/2011 83.12p 99.22p 83.12p 84.99p 22502
31/05/2011 83.12p 83.62p 83.12p 83.12p 4427
27/05/2011 83.12p 83.74p 82.49p 83.12p 29544
26/05/2011 81.87p 83.72p 80.99p 83.12p 4843
25/05/2011 81.87p 83.12p 81.87p 81.87p 12217
24/05/2011 80.62p 80.85p 80.62p 80.62p 4861
23/05/2011 81.24p 81.24p 69.99p 80.62p 521740
20/05/2011 81.24p 81.24p 79.99p 81.24p 36603
19/05/2011 81.24p 81.24p 79.99p 81.24p 820
18/05/2011 82.49p 82.49p 79.99p 81.24p 3132
17/05/2011 82.49p 82.49p 82.49p 82.49p 4000
16/05/2011 83.74p 83.74p 81.09p 82.49p 14989
13/05/2011 84.99p 84.99p 83.52p 83.74p 25032
12/05/2011 84.99p 84.99p 83.99p 84.99p 1100
11/05/2011 84.99p 84.99p 77.49p 84.99p 5400
10/05/2011 84.99p 84.99p 82.71p 84.99p 0
09/05/2011 84.99p 84.99p 82.71p 84.99p 4000
06/05/2011 84.99p 84.99p 80.62p 84.99p 110142
05/05/2011 87.49p 87.49p 82.74p 84.99p 7990
04/05/2011 87.49p 87.49p 84.99p 87.49p 5000
03/05/2011 87.49p 88.24p 84.99p 87.49p 20155
28/04/2011 87.49p 87.49p 85.49p 87.49p 7001
27/04/2011 87.49p 87.74p 87.49p 87.49p 10001
26/04/2011 88.12p 89.99p 87.49p 87.49p 55109
21/04/2011 87.49p 89.99p 85.74p 88.12p 24820
20/04/2011 87.49p 89.74p 87.49p 87.49p 2229
19/04/2011 87.49p 89.74p 87.49p 87.49p 6115
18/04/2011 87.49p 89.74p 87.49p 87.49p 4446
15/04/2011 88.74p 92.49p 87.49p 87.49p 0
14/04/2011 87.49p 92.49p 87.49p 88.74p 44296
13/04/2011 88.74p 89.14p 84.99p 87.49p 23620
12/04/2011 89.99p 89.99p 87.49p 88.74p 5549
11/04/2011 89.99p 90.49p 89.99p 89.99p 2191
08/04/2011 89.99p 90.49p 89.99p 89.99p 6714
07/04/2011 89.99p 90.49p 86.24p 89.99p 22093
06/04/2011 89.99p 90.49p 87.49p 89.99p 7020
05/04/2011 89.99p 89.99p 87.49p 89.99p 6165
04/04/2011 89.99p 90.99p 87.49p 89.99p 20868
01/04/2011 88.74p 89.99p 88.44p 89.99p 10016
31/03/2011 89.99p 89.99p 87.49p 88.74p 15601
30/03/2011 88.74p 89.99p 86.24p 89.99p 18102
29/03/2011 87.49p 88.49p 84.99p 87.49p 0
28/03/2011 87.49p 88.49p 84.99p 87.49p 39746
25/03/2011 86.87p 87.49p 84.99p 87.49p 106209
24/03/2011 86.87p 86.87p 86.46p 86.87p 6621
23/03/2011 88.12p 88.12p 86.87p 86.87p 2000
22/03/2011 87.49p 89.62p 87.49p 88.12p 14771
21/03/2011 87.49p 89.99p 87.49p 87.49p 6201
18/03/2011 87.49p 88.49p 84.99p 87.49p 20250
17/03/2011 87.49p 88.49p 84.99p 87.49p 51755
16/03/2011 86.24p 88.72p 86.24p 87.49p 10601
15/03/2011 91.24p 91.44p 84.71p 86.24p 30784
14/03/2011 91.24p 91.24p 89.99p 91.24p 2324
11/03/2011 91.24p 91.49p 90.02p 91.24p 2904
10/03/2011 91.24p 91.74p 89.99p 91.24p 10694
09/03/2011 91.24p 91.78p 89.99p 91.24p 21524
08/03/2011 94.99p 91.87p 89.99p 91.24p 12853
07/03/2011 93.74p 94.99p 92.49p 94.99p 24127
04/03/2011 93.74p 93.74p 92.49p 93.74p 3960
03/03/2011 94.37p 93.74p 91.24p 93.74p 31830
02/03/2011 94.37p 96.05p 90.49p 94.37p 17793
01/03/2011 93.74p 94.59p 89.99p 94.37p 99223
28/02/2011 94.99p 96.24p 89.99p 93.74p 953100
25/02/2011 92.49p 94.99p 89.99p 94.99p 52336
24/02/2011 93.74p 93.74p 90.37p 93.74p 5167
23/02/2011 94.99p 94.99p 92.49p 93.74p 40841
22/02/2011 93.74p 95.17p 94.89p 94.99p 25749
21/02/2011 92.49p 97.49p 91.24p 93.74p 56320
18/02/2011 83.74p 94.99p 84.99p 92.49p 108342
17/02/2011 82.49p 85.49p 82.49p 82.49p 1201
16/02/2011 82.49p 82.49p 77.49p 82.49p 0
15/02/2011 82.49p 82.49p 77.49p 82.49p 0
14/02/2011 82.49p 82.49p 77.49p 82.49p 10001
11/02/2011 82.49p 82.49p 78.74p 82.49p 0
10/02/2011 78.74p 82.49p 78.74p 82.49p 5000
09/02/2011 84.54p 84.54p 81.24p 81.24p 1867
08/02/2011 83.79p 83.79p 81.24p 81.24p 444
07/02/2011 81.24p 82.34p 80.99p 81.24p 0
04/02/2011 80.99p 82.34p 80.99p 81.24p 9401
03/02/2011 82.37p 82.49p 82.37p 82.49p 17402
02/02/2011 81.24p 81.24p 79.99p 81.24p 0
01/02/2011 81.24p 81.24p 81.24p 81.24p 0
31/01/2011 81.24p 81.24p 81.24p 81.24p 0
28/01/2011 81.24p 81.24p 81.24p 81.24p 0
27/01/2011 81.24p 81.24p 77.49p 81.24p 5000
26/01/2011 81.24p 81.24p 81.24p 81.24p 0
25/01/2011 81.24p 81.24p 81.24p 81.24p 251297
24/01/2011 81.24p 83.74p 77.94p 81.24p 15746
21/01/2011 81.24p 81.24p 79.99p 81.24p 30003
20/01/2011 81.24p 81.24p 77.49p 81.24p 18002
19/01/2011 81.24p 81.24p 78.24p 81.24p 18002
18/01/2011 81.24p 82.37p 78.12p 81.24p 15525
17/01/2011 81.24p 81.24p 77.74p 81.24p 21252
14/01/2011 77.49p 81.24p 77.49p 81.24p 30215
13/01/2011 76.24p 81.24p 76.24p 81.24p 42554
12/01/2011 77.94p 81.24p 77.94p 81.24p 17838
11/01/2011 77.49p 79.49p 76.49p 78.74p 0
10/01/2011 77.49p 79.49p 76.49p 78.74p 6149
07/01/2011 77.49p 79.19p 77.49p 77.49p 3253
06/01/2011 73.74p 77.49p 69.99p 77.49p 101809
05/01/2011 73.74p 77.49p 73.74p 73.74p 4098
04/01/2011 73.74p 76.24p 72.49p 73.74p 50604
31/12/2010 72.49p 74.99p 72.49p 74.99p 1000
30/12/2010 74.99p 76.24p 72.49p 73.74p 5000
29/12/2010 74.99p 74.99p 74.99p 74.99p 0
24/12/2010 74.99p 76.99p 74.99p 74.99p 1250
23/12/2010 73.74p 74.99p 73.74p 74.99p 0
22/12/2010 73.74p 75.99p 70.74p 73.74p 4603
21/12/2010 73.74p 73.74p 73.74p 73.74p 0
20/12/2010 73.74p 73.74p 71.49p 73.74p 2000
17/12/2010 74.99p 74.99p 71.29p 73.74p 20002
16/12/2010 74.99p 78.99p 74.99p 74.99p 9494
15/12/2010 71.24p 74.99p 71.24p 74.99p 68006
14/12/2010 71.24p 71.24p 71.24p 71.24p 0
13/12/2010 69.99p 73.99p 69.99p 71.24p 977
10/12/2010 73.74p 73.74p 66.99p 69.99p 20962
09/12/2010 73.74p 73.74p 68.99p 73.74p 6379
08/12/2010 73.74p 73.74p 73.74p 73.74p 0
07/12/2010 73.74p 73.74p 73.49p 73.74p 527

*Close Price adjusted for both dividends and splits