Breedon Group (BREE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/08/2019 307.50p 309.00p 307.00p 308.00p 290327
22/08/2019 308.00p 308.00p 307.00p 307.50p 41722
21/08/2019 307.50p 309.00p 306.00p 308.00p 94315
20/08/2019 307.50p 309.00p 306.78p 307.50p 29133
19/08/2019 307.50p 308.50p 306.00p 307.50p 36949
16/08/2019 306.50p 307.50p 305.20p 307.50p 284150
15/08/2019 311.50p 312.00p 305.00p 306.50p 166794
14/08/2019 313.00p 313.00p 310.00p 311.00p 618771
13/08/2019 313.50p 314.25p 310.00p 313.00p 171245
12/08/2019 314.00p 315.00p 312.50p 313.50p 138125
09/08/2019 313.50p 318.50p 313.00p 314.00p 601004
08/08/2019 307.50p 317.00p 305.00p 312.50p 5047487
07/08/2019 301.50p 310.00p 299.82p 307.50p 82806
06/08/2019 301.00p 305.00p 295.00p 301.50p 187632
05/08/2019 301.00p 302.00p 300.00p 301.00p 904755
02/08/2019 307.00p 308.00p 300.00p 300.00p 101470
01/08/2019 308.00p 311.00p 303.25p 307.00p 245894
31/07/2019 311.50p 314.25p 308.00p 308.00p 228000
30/07/2019 316.50p 317.75p 310.00p 311.50p 334950
29/07/2019 314.50p 321.25p 314.50p 316.50p 380931
26/07/2019 313.50p 317.00p 310.00p 314.50p 1127927
25/07/2019 316.00p 316.00p 307.00p 311.50p 967283
24/07/2019 307.00p 307.50p 303.00p 304.00p 61866
23/07/2019 306.50p 310.00p 304.00p 307.00p 87466
22/07/2019 303.50p 306.50p 303.00p 306.00p 73051
19/07/2019 307.50p 307.50p 302.00p 303.50p 51766
18/07/2019 307.50p 309.25p 305.00p 307.50p 60859
17/07/2019 312.50p 312.50p 305.00p 307.50p 325944
16/07/2019 315.00p 315.00p 310.00p 312.50p 117188
15/07/2019 313.50p 318.00p 312.50p 315.00p 242763
12/07/2019 304.00p 315.00p 303.30p 313.50p 332289
11/07/2019 303.50p 305.00p 302.00p 304.00p 60184
10/07/2019 299.00p 305.31p 299.00p 302.50p 406898
09/07/2019 298.50p 301.00p 297.00p 299.00p 231287
08/07/2019 299.50p 300.00p 297.00p 298.50p 181015
05/07/2019 299.00p 303.00p 297.00p 300.00p 1590969
04/07/2019 299.50p 300.75p 297.00p 299.00p 489481
03/07/2019 306.50p 306.63p 297.00p 299.50p 184716
02/07/2019 302.00p 308.00p 301.50p 306.50p 545268
01/07/2019 307.00p 307.38p 300.00p 302.00p 213240
28/06/2019 307.50p 308.00p 306.00p 307.00p 286540
27/06/2019 316.00p 316.00p 306.00p 307.50p 748835
26/06/2019 325.50p 327.00p 315.00p 319.00p 496313
25/06/2019 327.50p 330.00p 324.50p 324.50p 187162
24/06/2019 331.00p 332.50p 325.00p 327.50p 54815
21/06/2019 329.50p 334.00p 325.05p 331.00p 69075
20/06/2019 329.50p 334.00p 325.00p 329.50p 77602
19/06/2019 332.50p 335.00p 325.50p 329.50p 110551
18/06/2019 345.00p 345.00p 330.50p 332.50p 108236
17/06/2019 346.50p 347.50p 345.00p 347.50p 49362
14/06/2019 348.50p 351.25p 345.00p 347.50p 45670
13/06/2019 349.50p 350.50p 345.00p 348.50p 48129
12/06/2019 349.50p 351.25p 347.00p 349.50p 36415
11/06/2019 349.50p 350.50p 347.00p 349.50p 39408
10/06/2019 348.50p 351.50p 346.25p 349.50p 54198
07/06/2019 349.50p 352.00p 345.00p 348.50p 111418
06/06/2019 351.00p 353.00p 345.00p 350.00p 32397
05/06/2019 348.50p 355.00p 347.00p 351.00p 270925
04/06/2019 357.50p 359.00p 345.00p 350.00p 655725
03/06/2019 359.00p 360.00p 357.00p 358.50p 251685
31/05/2019 359.00p 360.00p 358.00p 359.00p 256129
30/05/2019 363.00p 363.00p 358.00p 359.00p 198016
29/05/2019 369.50p 369.75p 360.00p 363.00p 4481758
28/05/2019 368.00p 371.00p 367.24p 370.00p 331815
24/05/2019 373.00p 373.00p 368.62p 369.00p 82162
23/05/2019 377.50p 377.50p 371.00p 373.00p 241252
22/05/2019 379.50p 380.00p 375.00p 377.50p 69439
21/05/2019 375.50p 381.60p 375.00p 379.50p 216171
20/05/2019 368.00p 378.00p 366.50p 374.50p 328234
17/05/2019 369.00p 372.00p 366.32p 368.00p 53165
16/05/2019 365.50p 371.95p 365.50p 369.00p 148950
15/05/2019 360.00p 370.00p 357.00p 365.50p 2118444
14/05/2019 360.00p 363.00p 357.50p 360.00p 836032
13/05/2019 360.00p 362.75p 357.00p 360.00p 566561
10/05/2019 361.50p 362.00p 360.00p 360.00p 642811
09/05/2019 363.00p 363.00p 360.00p 361.50p 3438489
08/05/2019 366.50p 366.53p 362.00p 363.50p 72534
07/05/2019 370.50p 371.00p 365.50p 366.50p 62343
03/05/2019 374.50p 378.00p 367.50p 371.00p 1085900
02/05/2019 352.50p 375.00p 352.45p 373.50p 197640
01/05/2019 349.50p 355.00p 349.26p 353.00p 208414
30/04/2019 342.50p 350.00p 340.00p 349.50p 429361
29/04/2019 338.00p 340.00p 336.00p 338.00p 30452
26/04/2019 338.50p 341.00p 336.80p 338.00p 199323
25/04/2019 339.00p 340.00p 335.00p 338.00p 69270
24/04/2019 343.00p 343.76p 338.12p 339.00p 157171
23/04/2019 344.50p 345.00p 342.00p 343.00p 169243
18/04/2019 344.50p 347.00p 342.00p 344.50p 35323
17/04/2019 344.50p 347.00p 342.00p 344.50p 178261
16/04/2019 346.00p 347.50p 342.00p 344.50p 244012
15/04/2019 341.00p 349.04p 340.50p 346.00p 260759
12/04/2019 337.50p 341.96p 335.63p 341.00p 210339
11/04/2019 337.50p 340.00p 335.50p 337.50p 73007
10/04/2019 339.00p 340.00p 335.00p 337.50p 178806
09/04/2019 342.50p 345.00p 338.00p 339.50p 120955
08/04/2019 341.50p 345.00p 340.00p 342.50p 415493
05/04/2019 340.50p 343.00p 339.00p 341.50p 52953
04/04/2019 338.00p 342.56p 337.00p 340.50p 239938
03/04/2019 337.50p 338.65p 335.00p 338.00p 96911
02/04/2019 338.50p 338.77p 335.00p 337.50p 127837
01/04/2019 338.50p 340.00p 337.00p 338.50p 108082
29/03/2019 338.50p 340.00p 337.06p 338.50p 137730
28/03/2019 338.00p 339.00p 336.84p 338.50p 90166
27/03/2019 338.00p 340.00p 336.00p 338.00p 202528
26/03/2019 337.50p 339.50p 335.15p 338.00p 515750
25/03/2019 340.00p 340.00p 335.00p 337.50p 207114
22/03/2019 340.00p 343.00p 337.00p 340.00p 54816
21/03/2019 339.00p 341.00p 336.25p 340.00p 74171
20/03/2019 346.50p 348.00p 338.00p 339.00p 361543
19/03/2019 351.00p 351.00p 345.00p 350.00p 95444
18/03/2019 352.50p 355.00p 345.00p 351.00p 290329
15/03/2019 352.50p 355.00p 350.00p 355.00p 205375
14/03/2019 356.00p 356.25p 350.00p 352.50p 119985
13/03/2019 354.50p 355.00p 352.00p 354.50p 198429
12/03/2019 351.50p 358.00p 351.25p 354.50p 232123
11/03/2019 346.50p 355.00p 345.00p 351.50p 225409
08/03/2019 343.00p 349.50p 341.00p 346.50p 223938
07/03/2019 344.50p 347.00p 341.25p 343.50p 106580
06/03/2019 348.50p 354.00p 342.05p 344.50p 451007
05/03/2019 330.50p 340.00p 329.50p 338.50p 318949
04/03/2019 327.50p 333.00p 326.00p 330.50p 62377
01/03/2019 328.00p 328.50p 326.00p 327.50p 457270
28/02/2019 332.50p 332.50p 326.00p 328.00p 240268
27/02/2019 332.50p 333.00p 332.00p 332.00p 315760
26/02/2019 327.50p 333.00p 324.00p 332.50p 559264
25/02/2019 327.50p 328.00p 327.00p 327.50p 120774
22/02/2019 327.50p 328.00p 327.10p 327.50p 132058
21/02/2019 322.50p 328.00p 322.50p 327.50p 285230
20/02/2019 321.50p 325.00p 320.00p 322.50p 252580
19/02/2019 320.50p 321.50p 319.00p 320.00p 77998
18/02/2019 324.00p 324.00p 318.50p 320.50p 90234
15/02/2019 324.50p 325.00p 315.05p 324.00p 211315
14/02/2019 332.50p 332.50p 320.00p 324.50p 492664
13/02/2019 336.00p 336.00p 330.00p 332.50p 86974
12/02/2019 337.00p 337.40p 335.00p 336.00p 248031
11/02/2019 337.00p 337.80p 335.00p 336.00p 32532
08/02/2019 337.00p 338.75p 335.00p 337.00p 504596
07/02/2019 336.00p 340.00p 335.00p 337.00p 621028
06/02/2019 339.50p 339.50p 334.50p 336.00p 219150
05/02/2019 337.50p 342.00p 336.00p 339.50p 90585
04/02/2019 338.00p 338.96p 336.00p 337.50p 1005779
01/02/2019 339.00p 341.00p 336.50p 338.00p 161022
31/01/2019 342.00p 343.80p 337.37p 339.00p 47051
30/01/2019 342.50p 346.86p 340.00p 342.00p 208714
29/01/2019 327.50p 345.00p 327.00p 342.50p 822457
28/01/2019 327.50p 330.00p 327.50p 327.50p 355854
25/01/2019 330.00p 330.00p 325.00p 328.00p 121008
24/01/2019 331.50p 332.00p 325.00p 330.00p 71684
23/01/2019 329.00p 333.00p 327.75p 331.50p 235394
22/01/2019 342.50p 343.25p 327.75p 330.00p 127538
21/01/2019 332.50p 345.00p 332.50p 343.00p 204151
18/01/2019 316.50p 335.00p 315.25p 332.50p 184301
17/01/2019 316.00p 319.00p 314.00p 316.50p 243678
16/01/2019 313.50p 318.71p 312.00p 316.00p 125377
15/01/2019 313.50p 315.00p 312.50p 313.50p 124329
14/01/2019 316.50p 317.83p 312.00p 313.50p 155011
11/01/2019 314.00p 320.00p 313.16p 317.50p 76477
10/01/2019 317.50p 318.45p 313.00p 314.00p 255413
09/01/2019 322.00p 322.00p 315.00p 317.50p 162035
08/01/2019 321.50p 323.00p 319.00p 322.00p 412197
07/01/2019 327.50p 330.00p 320.00p 320.00p 233208
04/01/2019 313.00p 330.00p 313.00p 327.50p 607916
03/01/2019 297.50p 315.00p 297.45p 313.00p 219307
02/01/2019 297.50p 303.75p 295.00p 297.50p 70029
31/12/2018 296.00p 300.00p 293.75p 295.00p 38724
28/12/2018 291.00p 300.00p 290.00p 293.00p 49291
27/12/2018 294.50p 295.00p 287.00p 291.00p 208334
24/12/2018 294.50p 298.50p 290.00p 294.50p 22548
21/12/2018 297.50p 300.00p 292.00p 297.00p 113552
20/12/2018 291.50p 300.00p 284.00p 297.50p 235884
19/12/2018 278.50p 292.90p 278.00p 291.50p 343003
18/12/2018 278.50p 280.00p 276.30p 278.50p 373293
17/12/2018 277.00p 280.00p 276.20p 278.50p 800926
14/12/2018 278.00p 279.00p 276.00p 277.00p 311036
13/12/2018 278.50p 281.50p 276.00p 278.00p 233442
12/12/2018 283.50p 284.00p 276.00p 278.00p 160350
11/12/2018 283.00p 285.00p 281.25p 283.50p 343054
10/12/2018 292.00p 293.50p 282.00p 283.00p 213747
07/12/2018 292.00p 294.00p 290.00p 292.00p 411368
06/12/2018 300.50p 301.00p 290.00p 292.00p 248186
05/12/2018 304.50p 304.50p 296.75p 300.50p 440169
04/12/2018 312.50p 315.00p 304.00p 306.00p 105206
03/12/2018 317.50p 320.00p 310.00p 312.50p 89037
30/11/2018 317.50p 320.00p 315.00p 317.50p 38193
29/11/2018 323.00p 324.00p 315.00p 317.50p 333445
28/11/2018 323.00p 325.00p 321.00p 323.00p 76044
27/11/2018 329.50p 330.00p 321.00p 323.00p 203394
26/11/2018 336.00p 336.00p 325.00p 329.00p 166513
23/11/2018 341.00p 341.00p 335.00p 336.00p 149395
22/11/2018 349.00p 350.00p 340.00p 341.00p 154958
21/11/2018 353.00p 353.00p 346.90p 348.00p 122654
20/11/2018 356.50p 356.50p 352.00p 354.50p 130804
19/11/2018 356.00p 358.00p 355.00p 356.50p 148866
16/11/2018 357.50p 357.50p 355.00p 356.00p 49369
15/11/2018 366.00p 366.00p 355.50p 357.50p 54340
14/11/2018 366.00p 367.00p 365.00p 366.00p 71901
13/11/2018 366.00p 367.00p 365.00p 365.00p 36949
12/11/2018 366.00p 366.50p 365.00p 366.00p 588841
09/11/2018 366.00p 367.00p 365.00p 366.00p 49654
08/11/2018 366.00p 367.00p 360.00p 366.00p 325528

*Close Price adjusted for both dividends and splits