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
28/01/2013 35.00p 35.50p 34.25p 34.50p 126303
25/01/2013 35.00p 35.72p 34.30p 34.50p 239951
24/01/2013 33.80p 34.38p 33.80p 34.38p 13080
23/01/2013 35.00p 35.00p 34.38p 34.38p 15000
22/01/2013 35.00p 35.00p 34.00p 34.13p 148863
21/01/2013 33.30p 35.00p 33.30p 34.50p 510464
18/01/2013 34.91p 35.14p 33.34p 34.13p 83508
17/01/2013 35.08p 35.25p 34.38p 34.38p 92500
16/01/2013 33.80p 35.64p 33.50p 34.75p 389543
15/01/2013 33.65p 35.40p 33.65p 34.50p 50139
14/01/2013 36.14p 36.14p 33.50p 35.50p 97279
11/01/2013 35.00p 35.25p 33.50p 34.25p 488680
10/01/2013 34.65p 35.00p 34.00p 34.88p 95438
09/01/2013 35.00p 35.19p 34.25p 34.88p 216059
08/01/2013 35.00p 35.39p 34.38p 34.38p 584461
07/01/2013 36.35p 36.35p 35.00p 35.25p 35239
04/01/2013 34.75p 35.15p 34.75p 35.12p 1102036
03/01/2013 36.00p 36.00p 33.76p 34.00p 830536
02/01/2013 33.75p 36.15p 33.50p 35.50p 267873
31/12/2012 35.00p 35.25p 35.00p 35.12p 42789
28/12/2012 35.08p 35.50p 35.00p 35.25p 77708
27/12/2012 35.50p 35.50p 35.08p 35.25p 59243
24/12/2012 34.50p 35.12p 33.78p 35.12p 249809
21/12/2012 33.78p 34.50p 33.78p 34.13p 26522
20/12/2012 33.78p 34.50p 33.75p 34.13p 16855
19/12/2012 33.78p 34.50p 33.78p 34.00p 169033
18/12/2012 34.50p 34.50p 33.78p 33.88p 148564
17/12/2012 34.25p 34.50p 33.85p 34.13p 106678
14/12/2012 34.50p 34.50p 33.85p 34.00p 162984
13/12/2012 33.25p 34.50p 31.65p 34.00p 299597
12/12/2012 31.50p 33.50p 31.15p 32.75p 339492
11/12/2012 34.25p 34.25p 33.50p 33.88p 519991
10/12/2012 34.25p 34.65p 33.31p 33.75p 88007
07/12/2012 34.00p 34.20p 33.25p 33.50p 43000
06/12/2012 34.60p 34.90p 33.50p 34.00p 10726
05/12/2012 33.50p 33.75p 33.38p 33.75p 8775
04/12/2012 34.00p 34.00p 33.75p 33.75p 75000
03/12/2012 33.00p 35.00p 33.00p 34.00p 59146
30/11/2012 34.35p 34.35p 33.38p 33.75p 187211
29/11/2012 33.63p 34.10p 33.63p 33.63p 160401
28/11/2012 34.25p 34.25p 33.52p 33.75p 329556
27/11/2012 33.51p 33.88p 33.51p 33.88p 13468
26/11/2012 33.10p 34.90p 33.10p 33.88p 73311
23/11/2012 33.50p 34.76p 33.00p 34.00p 118442
22/11/2012 33.50p 34.70p 33.50p 34.00p 32273
21/11/2012 34.40p 34.40p 33.50p 34.00p 3381
20/11/2012 34.00p 34.50p 33.75p 34.13p 193425
19/11/2012 33.75p 34.35p 33.25p 34.00p 30491
16/11/2012 35.50p 36.00p 33.75p 34.50p 22400
15/11/2012 33.75p 34.25p 33.00p 34.25p 32397
14/11/2012 33.50p 34.25p 33.50p 34.25p 2111
13/11/2012 33.50p 34.20p 33.50p 34.00p 65211
12/11/2012 35.22p 35.22p 33.05p 34.38p 9011
09/11/2012 34.95p 34.95p 34.00p 34.00p 300023
08/11/2012 34.00p 34.95p 33.05p 33.75p 144516
07/11/2012 34.50p 35.35p 34.00p 34.13p 324917
06/11/2012 35.00p 35.00p 34.55p 35.00p 9650
05/11/2012 34.69p 34.92p 34.28p 34.88p 52772
02/11/2012 33.50p 34.75p 33.50p 34.50p 57000
01/11/2012 33.25p 33.25p 33.00p 33.00p 48771
31/10/2012 33.00p 35.19p 32.75p 34.75p 101942
30/10/2012 32.17p 34.25p 32.10p 34.25p 9840
29/10/2012 32.00p 34.13p 32.00p 34.13p 32331
26/10/2012 33.25p 34.25p 33.25p 34.25p 13537
25/10/2012 34.50p 34.50p 33.25p 34.25p 59448
24/10/2012 34.50p 35.00p 33.05p 34.63p 84569
23/10/2012 34.00p 35.23p 33.00p 34.00p 84351
22/10/2012 33.25p 34.13p 33.25p 34.13p 13000
19/10/2012 35.20p 35.20p 33.25p 34.13p 49732
18/10/2012 33.35p 35.25p 33.35p 34.25p 41775
17/10/2012 35.00p 35.25p 33.25p 34.25p 1530717
16/10/2012 35.00p 35.00p 33.07p 34.00p 54570
15/10/2012 35.25p 35.25p 34.01p 34.50p 39966
12/10/2012 33.00p 35.25p 33.00p 34.50p 279624
11/10/2012 35.00p 35.25p 33.30p 35.00p 436646
10/10/2012 34.00p 35.28p 33.50p 34.63p 124333
09/10/2012 36.00p 36.25p 34.10p 36.13p 1954821
08/10/2012 35.50p 38.00p 35.25p 35.25p 321267
05/10/2012 35.00p 36.80p 35.00p 36.00p 436516
04/10/2012 37.00p 37.00p 35.10p 35.75p 72924
03/10/2012 35.15p 36.77p 34.65p 35.75p 48067
02/10/2012 36.34p 36.70p 35.75p 35.75p 14860
01/10/2012 37.00p 37.00p 33.57p 35.50p 43448
28/09/2012 38.04p 38.04p 35.50p 36.25p 27935
27/09/2012 36.10p 37.50p 35.37p 36.25p 38703
26/09/2012 39.10p 39.10p 37.20p 37.50p 0
25/09/2012 39.10p 39.10p 37.20p 37.50p 86530
24/09/2012 39.00p 39.00p 35.26p 37.50p 182954
21/09/2012 36.50p 36.50p 36.50p 36.50p 10000
20/09/2012 37.00p 37.00p 35.26p 37.00p 31658
19/09/2012 35.84p 37.00p 35.64p 37.00p 22680
18/09/2012 36.00p 37.50p 36.00p 37.50p 9600
17/09/2012 36.75p 39.21p 36.25p 37.63p 36212
14/09/2012 38.50p 38.50p 36.25p 37.63p 41488
13/09/2012 36.25p 37.88p 36.24p 37.00p 9113
12/09/2012 37.50p 37.79p 36.50p 37.13p 36084
11/09/2012 37.40p 37.40p 36.50p 37.00p 39234
10/09/2012 36.35p 37.33p 36.35p 36.63p 5669
07/09/2012 35.12p 37.25p 35.12p 36.88p 42158
06/09/2012 35.25p 37.20p 35.12p 36.25p 20740
05/09/2012 37.50p 37.70p 36.25p 36.25p 88336
04/09/2012 37.75p 37.75p 35.25p 36.25p 17701
03/09/2012 33.25p 36.75p 33.25p 36.75p 208929
31/08/2012 33.50p 34.75p 33.50p 34.75p 8981
30/08/2012 33.50p 34.00p 33.50p 34.00p 6961
29/08/2012 35.00p 35.00p 34.50p 34.50p 8000
28/08/2012 33.50p 35.31p 33.50p 34.63p 15671
24/08/2012 35.00p 35.00p 34.75p 34.75p 10000
23/08/2012 33.25p 35.00p 33.25p 34.38p 54824
22/08/2012 33.95p 34.25p 33.60p 34.25p 11192
21/08/2012 33.80p 35.11p 33.80p 34.38p 31390
20/08/2012 33.88p 34.50p 33.88p 34.50p 19841
17/08/2012 34.04p 34.38p 34.04p 34.38p 3000
16/08/2012 35.00p 35.31p 34.50p 34.75p 44385
15/08/2012 33.38p 33.75p 33.38p 33.75p 1500
14/08/2012 32.00p 34.64p 31.67p 33.75p 125780
13/08/2012 32.37p 33.75p 32.37p 33.75p 15647
10/08/2012 34.00p 34.15p 32.37p 34.00p 15358
09/08/2012 32.00p 34.25p 32.00p 33.50p 37631
08/08/2012 32.00p 34.29p 32.00p 33.50p 24503
07/08/2012 32.75p 34.34p 32.37p 33.50p 40654
06/08/2012 32.25p 33.50p 32.25p 33.50p 31545
03/08/2012 34.35p 34.50p 33.50p 34.00p 16384
02/08/2012 34.38p 34.38p 33.13p 33.75p 14688
01/08/2012 33.13p 34.38p 33.13p 33.75p 2043
31/07/2012 33.25p 34.46p 33.00p 34.25p 137481
30/07/2012 34.00p 35.45p 33.06p 33.50p 72425
27/07/2012 36.25p 36.72p 34.92p 35.12p 0
26/07/2012 36.25p 36.72p 34.92p 35.87p 35812
25/07/2012 36.00p 36.00p 35.43p 35.50p 38457
24/07/2012 34.28p 34.88p 33.84p 34.88p 8179
23/07/2012 35.75p 36.16p 35.01p 35.75p 107491
20/07/2012 35.75p 35.97p 35.75p 35.87p 47112
19/07/2012 35.50p 36.25p 35.50p 36.13p 78669
18/07/2012 34.50p 36.25p 34.33p 36.25p 165583
17/07/2012 35.00p 35.12p 34.38p 35.12p 220805
16/07/2012 33.09p 34.70p 33.09p 34.50p 106717
13/07/2012 33.50p 33.75p 32.28p 33.38p 74409
12/07/2012 33.34p 33.41p 32.25p 32.25p 14600
11/07/2012 31.00p 34.00p 31.00p 32.12p 49650
10/07/2012 30.55p 33.00p 30.00p 31.63p 38316
09/07/2012 30.00p 33.00p 30.00p 31.25p 106026
06/07/2012 31.00p 32.50p 30.75p 31.25p 113777
05/07/2012 31.00p 31.63p 29.25p 30.00p 91575
04/07/2012 30.00p 30.50p 29.25p 29.75p 103773
03/07/2012 27.00p 29.63p 27.00p 28.50p 15731
02/07/2012 29.56p 29.58p 27.10p 28.50p 41308
29/06/2012 26.93p 30.00p 26.92p 28.25p 111572
28/06/2012 28.25p 29.09p 26.93p 28.25p 36154
27/06/2012 29.09p 29.09p 28.25p 28.25p 7000
26/06/2012 26.93p 28.25p 26.68p 28.25p 16931
25/06/2012 27.96p 29.28p 26.61p 28.25p 45044
22/06/2012 28.00p 28.38p 27.75p 28.38p 25193
21/06/2012 28.00p 28.38p 28.00p 28.38p 1500
20/06/2012 29.50p 29.50p 28.63p 28.63p 15000
19/06/2012 26.50p 28.25p 26.50p 28.25p 11000
18/06/2012 28.69p 28.90p 27.75p 27.75p 42815
15/06/2012 26.95p 28.00p 26.87p 28.00p 21300
14/06/2012 28.00p 28.75p 28.00p 28.75p 14270
13/06/2012 28.18p 28.75p 28.18p 28.75p 4500
12/06/2012 28.18p 28.75p 28.18p 28.75p 5729
11/06/2012 27.14p 27.88p 27.14p 27.88p 12860
08/06/2012 26.25p 27.00p 25.00p 26.63p 112284
07/06/2012 26.25p 27.63p 26.25p 27.63p 5000
06/06/2012 26.82p 27.63p 26.82p 27.63p 2741
01/06/2012 26.82p 27.75p 26.81p 27.75p 9653
31/05/2012 26.25p 28.00p 26.25p 27.63p 44499
30/05/2012 26.25p 27.63p 26.00p 27.63p 77014
29/05/2012 26.41p 27.88p 26.25p 27.88p 11600
28/05/2012 26.65p 27.88p 26.65p 27.88p 6750
25/05/2012 26.50p 28.00p 26.00p 28.00p 154046
24/05/2012 27.75p 28.38p 27.25p 28.38p 8357
23/05/2012 27.00p 28.25p 26.37p 28.25p 38819
22/05/2012 27.00p 28.00p 26.00p 28.00p 30266
21/05/2012 27.37p 28.38p 27.34p 28.38p 1432
18/05/2012 27.00p 28.50p 26.44p 27.50p 45265
17/05/2012 29.12p 29.12p 27.75p 28.75p 2360
16/05/2012 28.96p 29.88p 28.65p 29.88p 33761
15/05/2012 29.88p 29.88p 28.76p 29.88p 7176
14/05/2012 29.00p 29.88p 28.59p 29.88p 17068
11/05/2012 28.75p 29.75p 28.75p 29.75p 14580
10/05/2012 27.31p 29.31p 27.00p 28.75p 119478
09/05/2012 28.50p 28.50p 27.31p 28.25p 8071
08/05/2012 29.00p 30.00p 28.00p 28.00p 37669
04/05/2012 30.00p 30.75p 29.50p 29.50p 20000
03/05/2012 29.50p 30.75p 29.50p 30.00p 48822
02/05/2012 30.81p 30.81p 29.68p 30.25p 42461
01/05/2012 29.00p 29.25p 27.81p 29.25p 53487
30/04/2012 28.25p 29.09p 28.00p 28.87p 35379
27/04/2012 27.68p 28.69p 27.68p 28.38p 23670
26/04/2012 27.00p 28.00p 27.00p 27.50p 45000
25/04/2012 27.00p 27.50p 26.75p 27.13p 47035
24/04/2012 28.50p 29.50p 27.50p 28.00p 50764
23/04/2012 27.75p 29.37p 27.50p 29.00p 5952
20/04/2012 29.25p 29.59p 28.38p 28.38p 54339
19/04/2012 30.00p 30.00p 28.68p 29.25p 5577
18/04/2012 29.50p 29.68p 28.50p 29.00p 15642
17/04/2012 29.50p 30.00p 29.50p 29.75p 8885
16/04/2012 29.83p 30.75p 29.59p 30.75p 18817
13/04/2012 29.41p 30.75p 29.41p 30.75p 4021

*Close Price adjusted for both dividends and splits