Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Breedon Group Historic Prices

 
     
Date Open High Low Close Volume
Jan 21, 2020 89.49 89.60 89.20 89.40 1,186,199
Jan 20, 2020 89.49 89.60 89.40 89.50 1,153,633
Jan 17, 2020 89.74 90.00 88.40 89.60 1,241,059
Jan 16, 2020 90.35 90.40 89.60 90.00 2,210,546
Jan 15, 2020 88.55 90.40 88.20 90.20 12,002,623
Jan 14, 2020 86.35 89.23 86.00 88.80 19,978,338
Jan 13, 2020 86.38 87.00 86.00 87.00 6,480,229
Jan 10, 2020 89.65 90.00 86.00 86.50 23,363,247
Jan 9, 2020 87.20 90.20 87.16 89.70 23,392,334
Jan 8, 2020 84.00 87.00 82.55 86.80 13,505,711
Jan 7, 2020 81.70 82.50 81.50 82.00 6,838,988
Jan 6, 2020 82.50 82.80 81.00 81.70 2,314,809
Jan 3, 2020 84.00 84.00 82.55 82.60 3,424,150
Jan 2, 2020 83.40 84.00 83.00 83.80 11,427,269
Jan 1, 2020 83.00 83.40 83.00 83.00 1,076,789
Dec 31, 2019 83.00 83.40 83.00 83.00 1,076,789
Dec 30, 2019 82.61 83.58 82.00 83.20 1,576,378
Dec 27, 2019 82.27 82.60 82.00 82.40 703,296
Dec 26, 2019 82.50 82.68 82.20 82.50 574,415
Dec 25, 2019 82.50 82.68 82.20 82.50 574,415
Dec 24, 2019 82.50 82.68 82.20 82.50 574,415
Dec 23, 2019 82.60 83.00 82.40 82.60 1,835,992
Dec 20, 2019 82.16 83.00 82.00 82.80 2,072,312
Dec 19, 2019 81.75 82.20 81.00 82.20 41,765,433
Dec 18, 2019 81.36 81.80 80.44 81.80 30,733,313
Dec 17, 2019 80.60 82.40 80.21 81.20 20,692,093
Dec 16, 2019 77.84 82.00 77.80 81.00 22,746,548
Dec 13, 2019 71.00 78.20 71.00 78.00 43,702,986
Dec 12, 2019 69.48 70.00 69.00 69.20 6,763,853
Dec 11, 2019 69.82 69.82 68.45 69.40 2,900,117
Dec 10, 2019 70.06 70.60 69.40 69.70 31,959,283
Dec 9, 2019 69.45 70.60 68.80 70.20 8,731,371
Dec 6, 2019 68.35 69.80 68.20 69.30 1,429,833
Dec 5, 2019 66.28 68.35 66.28 68.00 7,391,515
Dec 4, 2019 66.50 67.20 66.10 66.60 1,009,646
Dec 3, 2019 70.24 70.40 66.40 66.80 6,190,747
Dec 2, 2019 69.60 71.00 69.60 70.00 10,064,735
Nov 29, 2019 69.00 70.00 68.85 69.60 4,554,184
Nov 28, 2019 67.90 69.20 67.08 69.20 5,226,884
Nov 27, 2019 66.40 68.00 65.75 67.70 5,414,629
Nov 26, 2019 65.10 66.90 65.00 66.00 8,513,441
Nov 25, 2019 66.00 66.20 65.00 65.20 2,698,426
Nov 22, 2019 65.70 66.40 65.40 65.80 5,130,193
Nov 21, 2019 64.99 66.20 64.80 65.50 3,656,078
Nov 20, 2019 61.50 65.00 61.40 65.00 15,190,239
Nov 19, 2019 60.00 60.00 59.60 60.00 4,754,965
Nov 18, 2019 60.05 60.60 59.60 59.80 2,934,733
Nov 15, 2019 59.60 60.60 59.40 60.10 3,726,580
Nov 14, 2019 59.10 60.00 59.10 59.40 3,199,313
Nov 13, 2019 59.58 59.58 59.00 59.00 16,093,941
Showing 1 to 50 of 260