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
22/05/2024 387.50 404.00 387.50 400.00 870,270
21/05/2024 398.00 401.50 393.32 399.50 776,293
20/05/2024 398.00 404.00 396.00 403.00 627,468
17/05/2024 392.00 399.50 391.99 397.00 1,113,046
16/05/2024 394.00 397.00 388.50 390.00 632,183
15/05/2024 386.00 396.00 384.20 392.50 488,365
14/05/2024 370.50 390.50 370.50 387.00 490,781
13/05/2024 394.00 397.95 386.50 389.00 1,085,075
10/05/2024 385.50 394.50 380.97 394.50 475,927
09/05/2024 379.50 385.00 379.50 384.00 2,642,479
08/05/2024 392.00 392.00 376.00 381.50 498,363
07/05/2024 376.50 380.00 375.50 378.00 654,240
03/05/2024 367.00 374.50 366.00 373.50 710,828
02/05/2024 371.00 371.00 363.00 367.50 868,083
01/05/2024 360.00 365.65 357.50 363.50 436,682
30/04/2024 357.50 371.50 357.50 362.00 1,398,400
29/04/2024 358.00 369.50 358.00 367.50 764,467
26/04/2024 358.00 369.50 358.00 364.50 931,092
25/04/2024 364.50 365.00 357.50 358.50 1,203,985
24/04/2024 369.50 375.00 358.25 364.50 2,478,761
23/04/2024 374.00 381.00 373.50 380.00 1,377,850
22/04/2024 370.50 383.34 370.50 374.00 345,490
19/04/2024 376.00 376.00 370.00 372.00 426,187
18/04/2024 375.50 377.50 370.50 377.50 1,082,813
17/04/2024 375.50 375.50 366.00 370.50 802,820
16/04/2024 367.00 370.50 364.50 367.00 1,010,621
15/04/2024 365.00 376.50 365.00 372.00 385,797
12/04/2024 387.50 387.50 372.00 374.50 735,657
11/04/2024 369.00 372.50 366.00 370.50 415,351
10/04/2024 370.00 375.50 366.50 370.00 750,168

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