Breedon Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 12, 2019 60.80 63.00 60.66 62.70 1,771,500
Jul 11, 2019 60.50 61.00 60.40 60.80 625,500
Jul 10, 2019 60.15 61.06 60.15 60.50 2,525,543
Jul 9, 2019 59.70 60.20 59.40 59.80 1,350,169
Jul 8, 2019 59.82 60.00 59.40 59.70 1,296,838
Jul 5, 2019 59.95 60.60 59.40 60.00 37,262,718
Jul 4, 2019 60.15 60.15 59.40 59.80 2,449,121
Jul 3, 2019 61.33 61.33 59.40 59.90 1,013,581
Jul 2, 2019 60.80 61.60 60.30 61.30 2,906,389
Jul 1, 2019 61.21 61.48 60.00 60.40 1,213,983
Jun 28, 2019 61.43 61.60 61.20 61.40 1,600,094
Jun 27, 2019 63.00 63.00 61.20 61.50 4,026,713
Jun 26, 2019 65.40 65.40 63.00 63.80 2,837,248
Jun 25, 2019 65.20 66.00 65.00 64.90 942,216
Jun 24, 2019 65.60 66.50 65.00 65.50 308,793
Jun 21, 2019 65.01 66.80 65.01 66.20 664,378
Jun 20, 2019 66.25 66.80 65.00 65.90 475,746
Jun 19, 2019 66.32 67.00 65.10 65.90 722,908
Jun 18, 2019 69.00 69.00 66.10 66.50 582,185
Jun 17, 2019 69.00 69.25 69.00 69.50 246,810
Jun 14, 2019 69.35 70.25 69.00 69.50 237,130
Jun 13, 2019 69.80 70.10 69.00 69.70 240,645
Jun 12, 2019 69.41 70.25 69.40 69.90 189,620
Jun 11, 2019 70.00 70.10 69.40 69.90 206,505
Jun 10, 2019 69.56 70.30 69.25 69.90 420,992
Jun 7, 2019 70.40 70.40 69.00 69.70 707,558
Jun 6, 2019 70.10 70.60 69.00 70.00 163,220
Jun 5, 2019 70.00 71.00 69.40 70.20 1,526,432
Jun 4, 2019 71.50 71.80 69.00 70.00 3,640,775
Jun 3, 2019 71.75 72.00 71.40 71.70 2,806,532
May 31, 2019 71.72 72.00 71.60 71.80 1,381,369
May 30, 2019 72.30 72.60 71.60 71.80 1,460,956
May 29, 2019 73.95 73.95 72.00 72.60 24,837,177
May 28, 2019 73.45 74.20 73.45 74.00 1,972,368
May 27, 2019 74.45 0.00 0.00 73.80 0
May 24, 2019 74.45 74.60 73.72 73.80 547,825
May 23, 2019 75.00 75.16 74.20 74.60 1,283,035
May 22, 2019 75.78 76.00 75.00 75.50 353,052
May 21, 2019 75.38 76.32 75.00 75.90 1,226,815
May 20, 2019 74.00 75.60 73.30 74.90 1,816,991
May 17, 2019 74.40 74.40 73.26 73.60 352,563
May 16, 2019 73.20 74.39 73.20 73.80 958,059
May 15, 2019 71.64 74.00 71.40 73.10 15,124,750
May 14, 2019 71.90 72.60 71.50 72.00 4,903,283
May 13, 2019 72.00 72.55 71.40 72.00 2,943,075
May 10, 2019 72.00 72.40 72.00 72.00 3,214,054
May 9, 2019 72.50 72.50 72.00 72.30 17,700,526
May 8, 2019 73.31 73.31 72.40 72.70 878,323
May 7, 2019 74.02 74.20 73.10 73.30 369,637
May 6, 2019 75.60 0.00 0.00 74.20 0
Showing 1 to 50 of 260