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 |
|---|---|---|---|---|---|
| 22/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 19/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 18/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 17/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 16/02/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 20002 |
| 15/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 12/02/2010 | 69.99p | 74.99p | 69.99p | 69.99p | 10001 |
| 11/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 10/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 09/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 08/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 05/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 04/02/2010 | 69.99p | 69.99p | 67.49p | 69.99p | 8001 |
| 03/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 02/02/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 01/02/2010 | 69.99p | 69.99p | 62.49p | 69.99p | 11001 |
| 29/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 28/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 27/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 26/01/2010 | 69.99p | 69.99p | 69.99p | 69.99p | 0 |
| 25/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 22/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 21/01/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 5000 |
| 20/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 19/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 18/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 15/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 14/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 13/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 12/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 11/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 08/01/2010 | 72.49p | 72.49p | 69.99p | 72.49p | 4000 |
| 07/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 06/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 05/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 04/01/2010 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 31/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 30/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 29/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 10001 |
| 24/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 23/12/2009 | 72.49p | 77.49p | 72.49p | 72.49p | 0 |
| 22/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 21/12/2009 | 72.49p | 77.49p | 72.49p | 72.49p | 0 |
| 18/12/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 17/12/2009 | 68.74p | 72.49p | 68.74p | 72.49p | 0 |
| 16/12/2009 | 73.74p | 73.74p | 69.99p | 72.49p | 11001 |
| 15/12/2009 | 73.74p | 73.74p | 69.99p | 73.74p | 54005 |
| 14/12/2009 | 73.74p | 73.74p | 69.99p | 73.74p | 10001 |
| 11/12/2009 | 76.24p | 76.24p | 73.74p | 73.74p | 12001 |
| 10/12/2009 | 76.24p | 77.19p | 76.24p | 76.24p | 1000 |
| 09/12/2009 | 76.24p | 76.24p | 74.99p | 76.24p | 20002 |
| 08/12/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 07/12/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 04/12/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 03/12/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 02/12/2009 | 74.99p | 79.99p | 72.49p | 74.99p | 3200 |
| 01/12/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 30/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 27/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 26/11/2009 | 74.99p | 79.99p | 74.99p | 74.99p | 0 |
| 25/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 24/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 23/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 20/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 18/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 17/11/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 16/11/2009 | 74.99p | 76.89p | 74.99p | 74.99p | 800 |
| 13/11/2009 | 76.24p | 76.24p | 74.99p | 74.99p | 1000 |
| 12/11/2009 | 76.24p | 76.24p | 74.99p | 76.24p | 5000 |
| 11/11/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 10/11/2009 | 76.24p | 76.24p | 73.74p | 76.24p | 21802 |
| 09/11/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 06/11/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 05/11/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 04/11/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 03/11/2009 | 76.24p | 76.24p | 74.99p | 76.24p | 27402 |
| 02/11/2009 | 76.24p | 76.24p | 69.99p | 76.24p | 20002 |
| 30/10/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 29/10/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 28/10/2009 | 77.49p | 77.49p | 76.24p | 76.24p | 800 |
| 27/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 26/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 23/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 22/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 21/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 20/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 19/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 16/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 15/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 14/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 13/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 12/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 09/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 08/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 07/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 06/10/2009 | 79.99p | 77.49p | 74.99p | 77.49p | 2000 |
| 05/10/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
| 02/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 01/10/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 30/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 29/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 28/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 25/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 24/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 23/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 22/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 21/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 18/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 17/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 16/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 15/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 11/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 10/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 09/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 08/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 07/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 04/09/2009 | 74.99p | 74.99p | 71.24p | 74.99p | 2000 |
| 03/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 02/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 01/09/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 28/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 27/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 26/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 25/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 24/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 21/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 20/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 19/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 18/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 17/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 14/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 13/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 1270 |
| 12/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 11/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 10/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 07/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 06/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 05/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 04/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 03/08/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 31/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 30/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 29/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 28/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 0 |
| 27/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 14001 |
| 24/07/2009 | 74.99p | 74.99p | 74.99p | 74.99p | 6001 |
| 23/07/2009 | 76.24p | 76.24p | 72.49p | 74.99p | 0 |
| 22/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 21/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 20/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 17/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 16/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 15/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 14/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 13/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 10/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 09/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 08/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 07/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 06/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 2000 |
| 03/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 200 |
| 02/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 01/07/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 30/06/2009 | 81.24p | 81.24p | 76.24p | 76.24p | 10001 |
| 29/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 26/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 25/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 24/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 23/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 22/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 19/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 18/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 0 |
| 17/06/2009 | 81.24p | 81.24p | 81.24p | 81.24p | 1000 |
| 16/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 2957 |
| 15/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 2400 |
| 12/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
| 11/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 1000 |
| 10/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
| 09/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 0 |
| 08/06/2009 | 79.99p | 79.99p | 79.99p | 79.99p | 46056 |
| 05/06/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
| 04/06/2009 | 76.24p | 77.49p | 71.24p | 77.49p | 0 |
| 03/06/2009 | 76.24p | 76.24p | 76.24p | 76.24p | 0 |
| 02/06/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 150013 |
| 01/06/2009 | 72.49p | 72.49p | 69.99p | 72.49p | 300026 |
| 29/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 28/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 27/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 26/05/2009 | 72.49p | 72.49p | 67.49p | 72.49p | 0 |
| 22/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 21/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 10620 |
| 20/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 19/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 18/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 0 |
| 15/05/2009 | 72.49p | 72.49p | 72.49p | 72.49p | 2000 |
| 14/05/2009 | 77.49p | 77.49p | 72.49p | 72.49p | 2000 |
| 13/05/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 7001 |
| 12/05/2009 | 77.49p | 77.49p | 77.49p | 77.49p | 0 |
*Close Price adjusted for both dividends and splits