Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Breedon Group (BREE) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/12/2010 | 73.74p | 73.74p | 69.99p | 73.74p | 14986 |
| 03/12/2010 | 73.74p | 76.29p | 73.74p | 73.74p | 1350 |
| 02/12/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 01/12/2010 | 73.74p | 74.99p | 73.74p | 73.74p | 40004 |
| 30/11/2010 | 73.74p | 76.37p | 73.74p | 73.74p | 64 |
| 29/11/2010 | 73.74p | 76.37p | 73.74p | 73.74p | 26058 |
| 26/11/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 25/11/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 24/11/2010 | 73.74p | 75.99p | 73.74p | 73.74p | 400 |
| 23/11/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 22/11/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 19/11/2010 | 73.74p | 76.24p | 73.74p | 73.74p | 17921 |
| 18/11/2010 | 73.74p | 73.74p | 70.49p | 73.74p | 235 |
| 17/11/2010 | 73.74p | 73.74p | 73.74p | 73.74p | 0 |
| 16/11/2010 | 76.24p | 76.24p | 72.49p | 73.74p | 4000 |
| 15/11/2010 | 76.24p | 76.24p | 73.99p | 76.24p | 372 |
| 12/11/2010 | 76.24p | 76.24p | 74.99p | 76.24p | 40004 |
| 11/11/2010 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 10/11/2010 | 76.24p | 78.49p | 76.24p | 76.24p | 12614 |
| 09/11/2010 | 76.24p | 76.24p | 73.99p | 76.24p | 1200 |
| 08/11/2010 | 76.24p | 76.24p | 73.24p | 76.24p | 5000 |
| 05/11/2010 | 76.24p | 78.24p | 76.24p | 76.24p | 304 |
| 04/11/2010 | 76.24p | 77.49p | 74.99p | 76.24p | 20002 |
| 03/11/2010 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 02/11/2010 | 76.24p | 78.74p | 74.99p | 76.24p | 67026 |
| 01/11/2010 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 29/10/2010 | 76.24p | 79.99p | 76.24p | 77.49p | 130311 |
| 28/10/2010 | 76.24p | 76.24p | 73.99p | 76.24p | 739 |
| 27/10/2010 | 78.74p | 79.99p | 74.99p | 76.24p | 69538 |
| 26/10/2010 | 78.74p | 79.87p | 78.74p | 78.74p | 30675 |
| 25/10/2010 | 78.74p | 82.49p | 78.74p | 78.74p | 12001 |
| 22/10/2010 | 77.49p | 81.24p | 77.49p | 78.74p | 12801 |
| 21/10/2010 | 77.49p | 81.24p | 73.84p | 77.49p | 180616 |
| 20/10/2010 | 81.24p | 81.24p | 77.49p | 77.49p | 8301 |
| 19/10/2010 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 18/10/2010 | 81.24p | 82.49p | 79.99p | 81.24p | 30003 |
| 15/10/2010 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 14/10/2010 | 79.99p | 81.99p | 79.99p | 81.24p | 16715 |
| 13/10/2010 | 82.49p | 84.24p | 79.99p | 79.99p | 17402 |
| 12/10/2010 | 82.49p | 82.49p | 82.49p | 82.49p | 0 |
| 11/10/2010 | 81.24p | 83.74p | 79.99p | 82.49p | 30629 |
| 08/10/2010 | 81.24p | 83.74p | 79.99p | 81.24p | 119940 |
| 07/10/2010 | 81.24p | 81.24p | 78.74p | 81.24p | 61821 |
| 06/10/2010 | 81.24p | 81.48p | 78.74p | 81.24p | 16701 |
| 05/10/2010 | 79.99p | 81.54p | 77.49p | 81.24p | 75859 |
| 04/10/2010 | 79.99p | 80.49p | 77.49p | 79.99p | 40858 |
| 01/10/2010 | 79.99p | 80.49p | 79.74p | 79.99p | 7201 |
| 30/09/2010 | 81.24p | 81.24p | 79.99p | 79.99p | 31903 |
| 29/09/2010 | 79.99p | 82.49p | 79.99p | 81.24p | 32996 |
| 28/09/2010 | 74.99p | 82.49p | 74.99p | 79.99p | 37223 |
| 27/09/2010 | 68.74p | 74.99p | 68.74p | 74.99p | 10001 |
| 24/09/2010 | 64.99p | 68.74p | 64.99p | 68.74p | 25002 |
| 23/09/2010 | 64.99p | 64.99p | 64.99p | 64.99p | 20002 |
| 22/09/2010 | 64.99p | 65.99p | 64.99p | 64.99p | 2000 |
| 21/09/2010 | 64.99p | 64.99p | 64.99p | 64.99p | 0 |
| 20/09/2010 | 67.49p | 67.49p | 64.99p | 64.99p | 0 |
| 17/09/2010 | 69.99p | 69.99p | 67.49p | 67.49p | 35003 |
| 16/09/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/09/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 40004 |
| 14/09/2010 | 67.49p | 69.99p | 66.24p | 69.99p | 32003 |
| 13/09/2010 | 63.74p | 69.49p | 63.74p | 67.49p | 22261 |
| 10/09/2010 | 67.49p | 71.24p | 62.49p | 63.74p | 545381 |
| 09/09/2010 | 67.49p | 71.24p | 67.49p | 67.49p | 7019 |
| 08/09/2010 | 67.49p | 71.24p | 67.49p | 67.49p | 2500 |
| 07/09/2010 | 69.99p | 69.99p | 67.49p | 67.49p | 0 |
| 06/09/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 92008 |
| 03/09/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 02/09/2010 | 77.49p | 77.49p | 72.49p | 72.49p | 0 |
| 01/09/2010 | 77.49p | 83.49p | 74.49p | 77.49p | 21181 |
| 31/08/2010 | 77.49p | 81.24p | 77.49p | 77.49p | 4908 |
| 27/08/2010 | 78.74p | 79.99p | 69.99p | 77.49p | 11001 |
| 26/08/2010 | 78.74p | 82.49p | 78.74p | 78.74p | 700 |
| 25/08/2010 | 78.74p | 78.74p | 76.24p | 78.74p | 3000 |
| 24/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 23/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 20/08/2010 | 78.74p | 78.74p | 78.74p | 78.74p | 0 |
| 19/08/2010 | 74.99p | 84.99p | 74.99p | 78.74p | 2000 |
| 18/08/2010 | 69.99p | 74.99p | 69.99p | 74.99p | 21770 |
| 17/08/2010 | 72.49p | 76.87p | 69.99p | 69.99p | 6327 |
| 16/08/2010 | 72.49p | 78.49p | 72.49p | 74.99p | 1898 |
| 13/08/2010 | 69.99p | 72.49p | 69.99p | 72.49p | 0 |
| 12/08/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 1419 |
| 11/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 10/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/08/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 6801 |
| 06/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/08/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 10001 |
| 03/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/08/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 30/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 29/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 27/07/2010 | 69.99p | 71.49p | 69.99p | 69.99p | 1200 |
| 26/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 22/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 21/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 20/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 19/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 14/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 13/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/07/2010 | 72.49p | 72.49p | 69.99p | 69.99p | 0 |
| 08/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 07/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 06/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/07/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 30/06/2010 | 69.99p | 72.49p | 69.99p | 69.99p | 0 |
| 29/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 24/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 22/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 21/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 20002 |
| 17/06/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/06/2010 | 67.49p | 71.24p | 64.99p | 69.99p | 18535 |
| 15/06/2010 | 67.49p | 69.99p | 67.49p | 67.49p | 80 |
| 14/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 11/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 10/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 09/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 08/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 07/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 04/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 03/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 02/06/2010 | 67.49p | 67.49p | 67.49p | 67.49p | 0 |
| 01/06/2010 | 72.49p | 72.49p | 67.49p | 67.49p | 0 |
| 28/05/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 9001 |
| 27/05/2010 | 72.49p | 73.74p | 72.49p | 72.49p | 20 |
| 26/05/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 25/05/2010 | 74.99p | 74.99p | 69.99p | 72.49p | 1000 |
| 24/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 21/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 20/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 18/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 17/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/05/2010 | 74.99p | 74.99p | 69.99p | 74.99p | 2000 |
| 13/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 12/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 11/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 10/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 07/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 06/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 05/05/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 04/05/2010 | 72.49p | 74.99p | 72.49p | 74.99p | 0 |
| 30/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 29/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 28/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 27/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 26/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 23/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 22/04/2010 | 74.99p | 79.99p | 74.99p | 74.99p | 610 |
| 21/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 10001 |
| 20/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 10001 |
| 16/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 15/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/04/2010 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 13/04/2010 | 69.99p | 74.99p | 69.99p | 74.99p | 30003 |
| 12/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 07/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 06/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/04/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 31/03/2010 | 69.99p | 69.99p | 64.99p | 69.99p | 2000 |
| 30/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 29/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 24/03/2010 | 72.49p | 72.49p | 69.99p | 69.99p | 0 |
| 23/03/2010 | 69.99p | 71.99p | 69.99p | 69.99p | 13801 |
| 22/03/2010 | 67.49p | 69.99p | 67.49p | 69.99p | 0 |
| 19/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 17/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 15/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 11/03/2010 | 69.99p | 71.99p | 64.99p | 69.99p | 23002 |
| 10/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 03/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/03/2010 | 69.99p | 69.99p | 66.24p | 69.99p | 2667 |
| 01/03/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/02/2010 | 67.49p | 72.49p | 67.49p | 69.99p | 4000 |
| 24/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 23/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
*Close Price adjusted for both dividends and splits