livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Breedon Group - (BREE) share price history


Breedon Group share priceBREE share price tradesBREE Fundamentals watchlistADD to watchlist
Breedon Group - (BREE) share price history
Date Open High Low Close Volume
20/09/2021 99.90 99.90 96.90 97.60 2,586,359
17/09/2021 101.40 103.00 99.10 99.50 4,216,624
16/09/2021 98.50 101.20 98.50 100.40 4,575,236
15/09/2021 96.40 99.80 96.40 99.20 20,845,437
14/09/2021 99.14 99.50 97.00 97.50 5,121,054
13/09/2021 98.58 99.70 98.58 99.30 12,283,380
10/09/2021 99.75 105.00 98.50 98.50 1,902,340
09/09/2021 105.00 105.00 99.60 100.00 2,849,045
08/09/2021 102.20 103.10 100.40 102.40 1,145,340
07/09/2021 108.00 108.00 102.00 102.00 1,927,835
06/09/2021 108.00 108.00 104.40 105.20 6,426,391
03/09/2021 105.00 106.22 105.00 105.60 2,126,123
02/09/2021 106.00 107.20 105.80 106.00 687,190
01/09/2021 103.80 107.00 103.40 106.20 3,610,701
31/08/2021 104.00 105.00 102.20 103.80 33,533,344
27/08/2021 103.61 104.80 103.38 104.00 1,440,023
26/08/2021 104.80 105.00 103.20 103.20 1,500,301
25/08/2021 104.80 105.00 102.60 105.00 2,742,048
24/08/2021 104.00 104.60 103.40 104.40 3,352,456
23/08/2021 102.80 104.00 101.60 103.80 1,203,313
20/08/2021 100.00 104.60 100.00 101.20 569,830
19/08/2021 106.60 106.60 101.20 101.20 2,041,644
18/08/2021 106.60 106.60 103.00 104.00 1,066,516
17/08/2021 107.00 107.00 103.80 104.00 1,021,106
16/08/2021 106.50 106.50 103.30 104.00 908,162
13/08/2021 107.80 107.80 104.20 104.20 1,300,487
12/08/2021 108.20 109.18 106.00 106.00 1,199,981
11/08/2021 105.00 108.40 104.40 107.80 1,008,827
10/08/2021 102.40 106.02 102.40 104.80 3,517,628
09/08/2021 107.80 107.80 102.00 103.20 984,768

Breedon Group - (BREE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z