Begbies Traynor Group (BEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Begbies Traynor Group

Date Open High Low Close* Volume
29/03/2016 44.86p 46.44p 44.77p 45.75p 42175
24/03/2016 46.00p 47.00p 45.38p 45.38p 151883
23/03/2016 45.00p 46.19p 45.00p 45.63p 60924
22/03/2016 45.40p 46.50p 45.24p 45.88p 84343
21/03/2016 46.18p 47.50p 45.96p 46.50p 30457
18/03/2016 46.25p 47.50p 46.25p 47.50p 42193
17/03/2016 47.18p 47.18p 45.75p 46.75p 11989
16/03/2016 46.25p 46.63p 45.75p 45.75p 83286
15/03/2016 47.50p 48.01p 46.00p 46.75p 34166
14/03/2016 45.75p 47.76p 45.75p 45.75p 47487
11/03/2016 45.75p 46.50p 45.67p 46.13p 81513
10/03/2016 45.89p 46.50p 45.75p 46.13p 59441
09/03/2016 46.00p 46.50p 45.75p 45.75p 53588
08/03/2016 45.83p 46.13p 45.83p 46.13p 30680
07/03/2016 45.83p 46.13p 45.83p 46.13p 3488
04/03/2016 46.16p 46.16p 45.77p 46.13p 68431
03/03/2016 46.25p 46.50p 46.13p 46.13p 44823
02/03/2016 45.75p 46.02p 45.75p 45.75p 6816
01/03/2016 46.25p 46.25p 46.00p 46.00p 14000
29/02/2016 45.50p 46.76p 45.50p 46.25p 49125
26/02/2016 47.25p 47.25p 45.52p 46.25p 5836
25/02/2016 46.50p 47.84p 46.50p 47.50p 50938
24/02/2016 46.75p 48.44p 45.86p 47.50p 32805
23/02/2016 48.59p 48.59p 47.00p 47.00p 610
22/02/2016 48.15p 48.15p 47.50p 47.50p 5364
19/02/2016 47.37p 49.05p 46.81p 47.87p 80134
18/02/2016 47.50p 48.90p 47.50p 48.12p 22255
17/02/2016 47.75p 48.00p 46.50p 48.00p 11438
16/02/2016 45.74p 47.70p 45.74p 46.50p 33702
15/02/2016 45.00p 47.75p 45.00p 46.50p 65323
12/02/2016 45.50p 46.25p 45.25p 46.25p 24368
11/02/2016 44.50p 46.00p 44.50p 45.38p 13258
10/02/2016 46.50p 46.50p 45.52p 46.00p 22751
09/02/2016 46.00p 46.63p 45.25p 46.00p 59641
08/02/2016 46.00p 47.54p 46.00p 47.50p 60777
05/02/2016 46.65p 46.74p 46.45p 46.63p 34795
04/02/2016 46.00p 46.50p 46.00p 46.50p 24973
03/02/2016 46.00p 48.02p 46.00p 46.00p 84561
02/02/2016 46.00p 46.75p 46.00p 46.75p 0
01/02/2016 46.00p 48.40p 45.65p 46.00p 100781
29/01/2016 47.75p 48.20p 46.19p 47.87p 53420
28/01/2016 46.50p 48.19p 46.50p 47.75p 84230
27/01/2016 47.00p 48.10p 46.68p 47.75p 43573
26/01/2016 45.75p 46.00p 45.72p 45.75p 34092
25/01/2016 44.00p 45.75p 44.00p 45.00p 7258
22/01/2016 45.00p 45.63p 44.28p 44.87p 17079
21/01/2016 44.00p 45.25p 44.00p 44.00p 35714
20/01/2016 45.50p 45.50p 44.00p 44.87p 115196
19/01/2016 45.42p 45.42p 44.23p 44.75p 25173
18/01/2016 44.23p 45.34p 44.23p 44.87p 23104
15/01/2016 45.19p 45.19p 44.19p 44.87p 40592
14/01/2016 44.86p 45.12p 44.65p 45.12p 5659
13/01/2016 44.25p 45.05p 44.25p 45.00p 24141
12/01/2016 44.10p 45.12p 44.10p 44.87p 6500
11/01/2016 44.00p 45.00p 44.00p 45.00p 11042
08/01/2016 44.00p 45.34p 44.00p 45.00p 58699
07/01/2016 44.00p 45.33p 44.00p 45.00p 42746
06/01/2016 44.25p 45.14p 44.00p 44.75p 78130
05/01/2016 44.69p 46.13p 44.69p 46.13p 4508
04/01/2016 45.30p 46.13p 44.36p 45.12p 22133
31/12/2015 45.52p 46.13p 45.52p 46.13p 6000
30/12/2015 45.25p 47.17p 44.27p 46.13p 38067
29/12/2015 46.00p 47.25p 44.00p 45.63p 35388
24/12/2015 43.50p 45.00p 43.02p 45.00p 50906
23/12/2015 43.39p 43.39p 43.01p 43.25p 11325
22/12/2015 45.00p 45.00p 43.13p 43.13p 18241
21/12/2015 43.00p 43.72p 43.00p 43.00p 9967
18/12/2015 42.24p 43.00p 42.24p 42.50p 517
17/12/2015 42.00p 44.50p 40.78p 43.00p 87704
16/12/2015 42.75p 42.50p 42.00p 42.00p 0
15/12/2015 42.75p 43.00p 42.50p 42.50p 19879
14/12/2015 43.90p 43.90p 41.87p 42.50p 3381
11/12/2015 44.08p 44.08p 41.50p 41.50p 15654
10/12/2015 43.00p 43.00p 42.50p 42.50p 38489
09/12/2015 41.25p 44.60p 41.00p 41.50p 13511
08/12/2015 42.33p 44.00p 42.11p 42.50p 32219
07/12/2015 42.04p 43.65p 42.04p 43.00p 5519
04/12/2015 43.75p 44.75p 43.35p 43.75p 59068
03/12/2015 42.50p 43.75p 41.20p 43.63p 23945
02/12/2015 42.50p 43.25p 41.75p 41.75p 17153
01/12/2015 43.00p 43.00p 41.37p 43.00p 18262
30/11/2015 43.00p 43.00p 41.37p 43.00p 12160
27/11/2015 43.00p 43.00p 42.75p 42.75p 19274
26/11/2015 41.50p 43.25p 43.13p 43.13p 0
25/11/2015 41.50p 43.25p 41.50p 43.25p 38145
24/11/2015 42.00p 43.25p 42.00p 43.25p 9133
23/11/2015 43.50p 43.50p 42.50p 43.50p 3924
20/11/2015 41.50p 43.60p 41.50p 41.75p 28434
19/11/2015 41.50p 43.50p 41.50p 43.50p 50670
18/11/2015 42.76p 43.50p 42.76p 43.50p 1273
17/11/2015 42.50p 43.75p 42.50p 43.75p 28000
16/11/2015 44.75p 44.75p 43.75p 43.75p 1100
13/11/2015 44.22p 44.28p 43.75p 43.75p 10500
12/11/2015 44.10p 44.10p 42.02p 43.75p 19172
11/11/2015 42.72p 44.00p 42.72p 43.50p 19976
10/11/2015 42.47p 44.87p 42.02p 43.50p 42032
09/11/2015 44.04p 44.30p 43.02p 44.00p 30684
06/11/2015 44.50p 44.50p 43.63p 43.63p 57256
05/11/2015 43.40p 43.40p 42.88p 43.13p 20250
04/11/2015 41.25p 43.65p 41.25p 42.88p 22192
03/11/2015 41.27p 43.00p 41.00p 43.00p 51953
02/11/2015 42.00p 43.00p 41.50p 41.50p 44204
30/10/2015 43.00p 43.00p 42.25p 42.63p 122379
29/10/2015 43.00p 43.00p 42.17p 42.75p 24090
28/10/2015 42.75p 43.00p 42.50p 42.50p 26150
27/10/2015 43.75p 43.75p 43.13p 43.13p 7651
26/10/2015 45.40p 45.40p 43.00p 43.00p 3000
23/10/2015 44.24p 45.25p 42.10p 43.88p 46290
22/10/2015 42.75p 42.75p 42.75p 42.75p 8000
21/10/2015 43.50p 43.50p 43.00p 43.00p 100000
20/10/2015 44.19p 44.37p 43.00p 44.37p 17851
19/10/2015 44.87p 44.75p 44.25p 44.75p 0
16/10/2015 44.87p 44.87p 43.50p 44.25p 11706
15/10/2015 44.50p 44.50p 44.01p 44.50p 22204
14/10/2015 44.66p 44.66p 43.00p 44.50p 70853
13/10/2015 44.29p 45.63p 43.02p 44.25p 29516
12/10/2015 46.00p 46.90p 44.02p 45.63p 73568
09/10/2015 47.75p 48.90p 45.02p 47.00p 160599
08/10/2015 47.75p 48.37p 47.40p 48.37p 33449
07/10/2015 49.00p 49.00p 48.63p 48.63p 20702
06/10/2015 47.94p 48.22p 45.75p 47.50p 19333
05/10/2015 46.50p 47.48p 45.75p 45.75p 40612
02/10/2015 47.96p 48.40p 45.90p 46.25p 26832
01/10/2015 45.92p 47.00p 45.92p 47.00p 13121
30/09/2015 47.00p 48.80p 45.50p 47.50p 94847
29/09/2015 48.50p 48.50p 47.11p 48.50p 18949
28/09/2015 50.52p 50.52p 47.60p 48.50p 41704
25/09/2015 49.00p 51.08p 48.49p 48.50p 136987
24/09/2015 46.00p 48.75p 44.71p 47.62p 132870
23/09/2015 42.00p 43.25p 41.68p 43.25p 49805
22/09/2015 41.90p 41.90p 41.50p 41.50p 30000
21/09/2015 42.10p 42.10p 41.50p 41.50p 2100
18/09/2015 42.40p 42.40p 42.00p 42.00p 2272
17/09/2015 41.42p 42.38p 42.38p 42.38p 0
16/09/2015 41.42p 44.50p 41.42p 42.38p 4156
15/09/2015 44.50p 44.50p 42.75p 42.75p 2272
14/09/2015 42.50p 44.50p 40.76p 42.75p 27264
11/09/2015 41.92p 43.82p 41.92p 42.38p 3482
10/09/2015 42.83p 42.83p 41.29p 42.38p 14532
09/09/2015 43.90p 43.90p 42.50p 42.50p 2000
08/09/2015 42.00p 44.61p 42.00p 42.63p 27016
07/09/2015 41.00p 45.00p 40.99p 43.00p 64985
04/09/2015 43.85p 44.80p 42.63p 43.00p 17684
03/09/2015 42.40p 43.85p 41.99p 42.63p 16845
02/09/2015 43.82p 43.82p 42.50p 42.50p 4550
01/09/2015 43.82p 43.82p 42.50p 42.50p 2282
28/08/2015 41.87p 43.25p 41.28p 42.75p 18104
27/08/2015 42.00p 43.55p 42.00p 42.88p 22332
26/08/2015 41.03p 43.10p 41.03p 43.00p 17535
25/08/2015 41.01p 42.92p 41.01p 42.50p 9476
24/08/2015 42.25p 44.00p 41.00p 42.50p 53355
21/08/2015 44.00p 44.72p 44.00p 44.00p 61211
20/08/2015 44.01p 44.62p 44.01p 44.62p 1550
19/08/2015 44.75p 44.75p 44.62p 44.62p 16000
18/08/2015 44.00p 44.99p 43.51p 44.62p 18911
17/08/2015 43.55p 44.37p 43.50p 44.37p 41854
14/08/2015 44.81p 44.81p 44.37p 44.37p 12000
13/08/2015 42.75p 44.81p 42.55p 44.37p 32215
12/08/2015 44.25p 44.37p 42.86p 44.37p 25550
11/08/2015 45.25p 45.75p 45.25p 45.25p 7960
10/08/2015 46.40p 46.40p 44.35p 45.12p 56787
07/08/2015 46.20p 46.45p 44.35p 45.63p 15936
06/08/2015 45.00p 46.45p 45.00p 45.63p 35532
05/08/2015 43.50p 45.12p 43.50p 44.62p 49951
04/08/2015 46.00p 46.00p 44.35p 45.12p 22972
03/08/2015 45.25p 46.90p 44.61p 45.12p 106618
31/07/2015 46.96p 47.50p 46.26p 46.38p 21129
30/07/2015 47.00p 49.00p 46.33p 47.50p 97711
29/07/2015 46.00p 48.00p 45.55p 48.00p 81828
28/07/2015 45.75p 45.75p 43.40p 45.00p 19055
27/07/2015 44.00p 45.00p 44.00p 44.13p 46032
24/07/2015 41.00p 43.95p 40.75p 42.50p 106559
23/07/2015 40.04p 41.00p 39.10p 40.00p 56051
22/07/2015 40.04p 40.25p 40.00p 40.00p 64
21/07/2015 39.50p 40.50p 39.50p 40.25p 144265
20/07/2015 39.75p 40.16p 39.00p 40.00p 48986
17/07/2015 39.85p 40.00p 39.00p 40.00p 24279
16/07/2015 39.00p 40.00p 38.83p 40.00p 53019
15/07/2015 39.25p 40.31p 38.50p 39.75p 140103
14/07/2015 41.00p 41.88p 40.02p 40.75p 92757
13/07/2015 42.65p 42.97p 41.53p 42.00p 3595
10/07/2015 42.00p 43.45p 41.25p 41.50p 51501
09/07/2015 42.25p 43.81p 41.25p 42.00p 43142
08/07/2015 43.44p 43.44p 43.13p 43.13p 6941
07/07/2015 42.41p 43.13p 42.41p 42.88p 3303
06/07/2015 44.00p 43.50p 43.13p 43.13p 0
03/07/2015 44.00p 44.00p 43.00p 43.50p 65326
02/07/2015 42.25p 43.63p 42.25p 43.63p 950
01/07/2015 42.87p 43.13p 42.25p 43.13p 3254
30/06/2015 43.47p 44.13p 44.13p 44.13p 0
29/06/2015 43.47p 45.20p 43.00p 44.13p 23959
26/06/2015 44.50p 45.00p 44.25p 44.25p 32176
25/06/2015 44.00p 45.12p 45.12p 45.12p 0
24/06/2015 44.00p 45.12p 44.25p 45.12p 0
23/06/2015 44.00p 44.25p 44.00p 44.25p 21275
22/06/2015 44.00p 44.75p 44.00p 44.25p 1000
19/06/2015 44.62p 44.75p 44.62p 44.75p 620
18/06/2015 44.35p 44.37p 44.35p 44.37p 13000
17/06/2015 43.50p 45.00p 43.08p 45.00p 36244
16/06/2015 44.70p 44.70p 44.25p 44.50p 6023

*Close Price adjusted for both dividends and splits