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
29/06/2011 42.00p 44.50p 42.00p 44.25p 19704
28/06/2011 43.00p 44.89p 42.05p 43.25p 61924
27/06/2011 43.50p 45.00p 43.50p 44.00p 129085
24/06/2011 44.70p 44.70p 43.70p 44.00p 26000
23/06/2011 43.50p 44.00p 43.50p 44.00p 45410
22/06/2011 43.00p 43.75p 42.50p 43.00p 43116
21/06/2011 45.50p 45.70p 44.23p 45.00p 148537
20/06/2011 46.00p 46.00p 45.09p 46.00p 42966
17/06/2011 45.00p 46.75p 44.63p 45.50p 164265
16/06/2011 45.00p 45.40p 44.50p 44.75p 49528
15/06/2011 45.00p 45.25p 44.75p 45.00p 61862
14/06/2011 45.25p 45.50p 45.00p 45.00p 83213
13/06/2011 45.40p 45.40p 45.00p 45.25p 54983
10/06/2011 45.00p 45.50p 43.34p 45.25p 120350
09/06/2011 43.38p 44.95p 43.05p 44.00p 11056
08/06/2011 45.50p 45.50p 42.55p 43.63p 23067
07/06/2011 44.00p 45.56p 43.50p 45.00p 95642
06/06/2011 44.00p 44.00p 42.77p 43.25p 33949
03/06/2011 43.50p 44.20p 42.80p 43.25p 36851
02/06/2011 43.90p 44.00p 42.66p 43.25p 28851
01/06/2011 43.50p 44.65p 42.50p 43.25p 102935
31/05/2011 42.50p 45.00p 42.50p 45.00p 118210
27/05/2011 43.00p 45.00p 43.00p 43.75p 60880
26/05/2011 43.00p 45.00p 43.00p 44.00p 35878
25/05/2011 46.00p 46.00p 43.33p 44.50p 37403
24/05/2011 45.00p 46.00p 43.50p 44.75p 32517
23/05/2011 45.10p 47.50p 45.10p 46.25p 23300
20/05/2011 45.00p 46.00p 43.50p 46.00p 22205
19/05/2011 45.00p 47.11p 45.00p 46.00p 39623
18/05/2011 46.00p 46.85p 46.00p 46.00p 15726
17/05/2011 46.13p 46.89p 46.13p 46.50p 7311
16/05/2011 46.22p 47.78p 46.22p 47.00p 3413
13/05/2011 47.00p 47.00p 47.00p 47.00p 17525
12/05/2011 48.00p 48.00p 47.00p 47.50p 50658
11/05/2011 48.00p 48.86p 48.00p 48.50p 23454
10/05/2011 47.00p 47.93p 46.06p 47.75p 131704
09/05/2011 47.00p 48.00p 46.00p 46.75p 105715
06/05/2011 48.25p 48.25p 46.50p 46.75p 59627
05/05/2011 50.50p 50.50p 48.33p 48.75p 32011
04/05/2011 52.00p 52.00p 50.50p 51.13p 68546
03/05/2011 51.00p 54.81p 50.50p 52.00p 44164
28/04/2011 53.00p 53.00p 52.13p 52.13p 31472
27/04/2011 53.00p 53.25p 51.00p 52.00p 68500
26/04/2011 52.75p 52.75p 50.78p 51.63p 8635
21/04/2011 52.00p 53.00p 51.25p 51.88p 161488
20/04/2011 52.50p 54.25p 50.25p 51.00p 64145
19/04/2011 53.50p 55.06p 50.68p 53.00p 109094
18/04/2011 48.50p 54.00p 47.25p 52.25p 279757
15/04/2011 47.00p 48.25p 46.00p 48.25p 139340
14/04/2011 46.50p 46.50p 46.00p 46.25p 64931
13/04/2011 46.00p 46.50p 45.50p 46.13p 168865
12/04/2011 45.00p 45.88p 45.00p 45.50p 89241
11/04/2011 45.00p 45.75p 42.22p 45.50p 49414
08/04/2011 43.75p 43.75p 43.00p 43.00p 15603
07/04/2011 43.00p 43.50p 40.50p 42.75p 85514
06/04/2011 41.50p 42.63p 40.02p 41.75p 61048
05/04/2011 42.75p 43.75p 42.50p 43.00p 64162
04/04/2011 43.00p 45.90p 42.00p 43.25p 118552
01/04/2011 43.00p 45.88p 43.00p 44.75p 229536
31/03/2011 45.00p 46.00p 43.50p 44.75p 4673737
30/03/2011 44.00p 46.00p 44.00p 44.75p 117893
29/03/2011 47.00p 48.00p 44.50p 44.75p 192636
28/03/2011 49.00p 50.25p 45.94p 48.00p 143917
25/03/2011 49.50p 49.75p 48.30p 49.00p 32972
24/03/2011 48.00p 50.19p 47.50p 49.00p 69050
23/03/2011 47.50p 48.00p 47.00p 48.00p 41942
22/03/2011 48.50p 49.23p 47.50p 48.00p 34266
21/03/2011 48.50p 48.63p 47.00p 48.63p 109578
18/03/2011 47.00p 48.25p 46.75p 47.50p 55521
17/03/2011 49.50p 49.75p 47.00p 47.00p 172694
16/03/2011 48.50p 50.00p 48.00p 48.75p 110248
15/03/2011 47.00p 50.00p 47.00p 49.00p 213275
14/03/2011 49.00p 49.00p 46.75p 47.00p 149304
11/03/2011 48.50p 49.78p 48.00p 49.00p 395038
10/03/2011 53.75p 53.75p 46.00p 49.00p 441346
09/03/2011 59.00p 59.75p 58.50p 58.50p 21379
08/03/2011 58.50p 60.00p 57.00p 58.50p 108058
07/03/2011 60.00p 60.50p 58.75p 58.75p 47693
04/03/2011 60.00p 60.76p 57.63p 58.75p 53663
03/03/2011 60.00p 60.76p 57.53p 59.25p 40892
02/03/2011 60.00p 61.00p 58.75p 60.50p 3627657
01/03/2011 62.00p 62.00p 60.37p 60.50p 69204
28/02/2011 62.00p 63.75p 62.00p 63.00p 60750
25/02/2011 63.75p 63.75p 62.37p 62.37p 8283
24/02/2011 62.00p 63.80p 58.66p 61.75p 28386
23/02/2011 61.00p 61.10p 59.00p 60.37p 54008
22/02/2011 61.30p 63.00p 61.22p 61.75p 22794
21/02/2011 61.00p 62.12p 59.30p 62.12p 60429
18/02/2011 60.00p 61.50p 57.00p 59.00p 155700
17/02/2011 60.50p 62.96p 59.88p 59.88p 76847
16/02/2011 64.22p 64.22p 61.03p 61.25p 39269
15/02/2011 61.28p 63.86p 61.25p 61.25p 36242
14/02/2011 62.25p 63.30p 60.53p 62.50p 12539
11/02/2011 62.00p 62.50p 60.00p 62.50p 142465
10/02/2011 62.75p 63.75p 62.50p 62.50p 99811
09/02/2011 65.25p 65.50p 63.50p 64.00p 63987
08/02/2011 66.95p 66.95p 66.26p 66.50p 8580
07/02/2011 67.00p 68.00p 65.15p 65.75p 374251
04/02/2011 67.67p 67.85p 65.14p 66.50p 14853
03/02/2011 67.00p 69.00p 66.05p 67.00p 50730
02/02/2011 67.75p 68.50p 66.00p 66.75p 139594
01/02/2011 67.00p 67.62p 66.17p 67.25p 85614
31/01/2011 65.75p 66.75p 63.45p 66.75p 87442
28/01/2011 63.25p 65.95p 63.00p 65.00p 60489
27/01/2011 65.25p 65.47p 63.55p 64.00p 26137
26/01/2011 67.00p 67.90p 64.24p 65.25p 96015
25/01/2011 66.00p 68.00p 64.00p 66.75p 222216
24/01/2011 63.75p 64.60p 62.63p 63.75p 80676
21/01/2011 62.75p 63.75p 62.75p 63.00p 19569
20/01/2011 62.00p 67.00p 62.00p 62.75p 217161
19/01/2011 60.50p 61.69p 60.50p 61.00p 31369
18/01/2011 59.00p 60.50p 58.15p 59.50p 43506
17/01/2011 61.00p 61.50p 58.75p 60.50p 75406
14/01/2011 59.75p 61.75p 59.25p 60.25p 74289
13/01/2011 60.00p 62.00p 59.50p 60.00p 135964
12/01/2011 62.00p 62.00p 60.30p 60.50p 78036
11/01/2011 62.00p 62.00p 60.30p 61.50p 76653
10/01/2011 61.75p 61.90p 60.30p 61.50p 106300
07/01/2011 61.00p 62.00p 61.00p 61.50p 144354
06/01/2011 60.00p 60.87p 57.56p 60.50p 70483
05/01/2011 62.00p 62.00p 60.22p 60.50p 63588
04/01/2011 62.00p 62.00p 60.25p 61.00p 93484
31/12/2010 60.00p 60.00p 60.00p 60.00p 0
30/12/2010 60.00p 60.00p 58.50p 60.00p 2850
29/12/2010 60.50p 60.50p 58.44p 60.00p 10000
24/12/2010 62.00p 62.00p 58.50p 60.50p 24717
23/12/2010 62.00p 62.75p 59.00p 60.25p 73510
22/12/2010 62.00p 62.00p 58.20p 61.00p 73612
21/12/2010 60.00p 61.75p 58.27p 60.00p 17539
20/12/2010 56.00p 62.00p 55.60p 60.00p 204144
17/12/2010 60.50p 62.95p 54.00p 58.50p 360978
16/12/2010 63.00p 63.06p 60.30p 62.00p 124293
15/12/2010 63.00p 64.95p 62.50p 63.75p 565542
14/12/2010 63.00p 63.75p 60.10p 63.75p 225028
13/12/2010 63.00p 63.75p 62.50p 63.50p 271684
10/12/2010 62.75p 63.10p 62.55p 63.00p 78537
09/12/2010 63.00p 63.00p 62.52p 62.75p 90860
08/12/2010 63.00p 63.45p 62.80p 63.00p 709549
07/12/2010 64.00p 64.50p 62.50p 63.00p 527715
06/12/2010 64.50p 64.97p 62.25p 63.50p 256671
03/12/2010 67.75p 68.50p 66.11p 67.75p 82729
02/12/2010 67.00p 67.75p 66.55p 67.75p 25977
01/12/2010 66.75p 66.75p 65.33p 66.75p 52873
30/11/2010 67.00p 67.00p 66.25p 66.75p 89575
29/11/2010 68.00p 68.00p 66.50p 66.50p 33976
26/11/2010 67.00p 67.00p 66.50p 66.50p 29777
25/11/2010 67.00p 68.00p 66.22p 68.00p 250866
24/11/2010 67.00p 68.80p 65.75p 66.25p 30840
23/11/2010 67.00p 69.25p 66.00p 67.75p 29733
22/11/2010 69.00p 70.00p 67.37p 68.50p 209317
19/11/2010 70.00p 70.00p 67.00p 69.00p 21972
18/11/2010 67.50p 69.00p 67.00p 67.75p 45096
17/11/2010 67.50p 68.75p 66.00p 67.50p 81930
16/11/2010 68.00p 68.35p 66.75p 67.50p 48449
15/11/2010 68.00p 68.73p 66.50p 67.25p 47076
12/11/2010 66.50p 68.00p 65.45p 67.00p 27311
11/11/2010 66.75p 67.97p 65.09p 66.50p 70899
10/11/2010 62.00p 66.00p 62.00p 64.75p 85344
09/11/2010 65.00p 65.25p 63.00p 63.50p 49536
08/11/2010 66.00p 67.50p 65.13p 66.50p 81699
05/11/2010 65.00p 67.50p 65.00p 66.50p 21420
04/11/2010 68.00p 68.00p 66.25p 67.00p 60045
03/11/2010 69.00p 69.00p 67.50p 68.75p 121003
02/11/2010 67.25p 68.00p 66.52p 68.00p 47361
01/11/2010 68.00p 69.90p 67.32p 67.50p 56432
29/10/2010 67.00p 70.32p 66.49p 68.75p 153898
28/10/2010 67.00p 69.75p 65.89p 68.50p 94703
27/10/2010 68.00p 70.94p 67.00p 68.00p 47801
26/10/2010 70.00p 73.00p 67.25p 67.25p 78828
25/10/2010 70.00p 73.50p 68.00p 69.25p 74828
22/10/2010 71.25p 74.73p 70.13p 72.25p 42707
21/10/2010 72.75p 75.00p 70.35p 71.25p 90021
20/10/2010 73.50p 74.75p 73.25p 73.25p 10000
19/10/2010 72.00p 74.75p 72.00p 73.50p 5107241
18/10/2010 73.00p 75.59p 71.00p 72.00p 87096
15/10/2010 73.50p 76.26p 73.48p 75.00p 21272
14/10/2010 75.25p 76.62p 73.86p 75.25p 25488
13/10/2010 74.25p 76.57p 73.77p 75.25p 35476
12/10/2010 74.50p 74.87p 73.75p 74.25p 21476
11/10/2010 75.25p 76.75p 73.80p 74.50p 60531
08/10/2010 77.00p 77.00p 73.77p 75.25p 42668
07/10/2010 75.00p 77.27p 74.03p 75.75p 45424
06/10/2010 77.00p 79.00p 75.50p 76.75p 365926
05/10/2010 78.25p 79.83p 76.69p 79.50p 404638
04/10/2010 77.00p 78.75p 72.48p 78.00p 81990
01/10/2010 74.00p 75.00p 71.75p 73.75p 225258
30/09/2010 74.00p 75.00p 70.00p 73.50p 279305
29/09/2010 77.50p 78.26p 77.07p 78.00p 60414
28/09/2010 77.00p 80.00p 75.75p 77.75p 283708
27/09/2010 77.75p 78.80p 75.32p 78.00p 273569
24/09/2010 70.00p 78.00p 68.75p 78.00p 274496
23/09/2010 69.00p 71.00p 66.50p 69.25p 89976
22/09/2010 65.00p 71.00p 64.45p 67.50p 53390
21/09/2010 62.75p 66.74p 62.50p 66.00p 99956
20/09/2010 64.00p 64.00p 61.66p 63.25p 54678
17/09/2010 63.75p 64.50p 62.00p 63.25p 36250
16/09/2010 65.25p 65.25p 64.24p 64.25p 12400
15/09/2010 63.75p 66.34p 63.50p 65.25p 30990
14/09/2010 64.00p 65.00p 64.00p 64.25p 16365
13/09/2010 65.00p 65.00p 62.86p 64.75p 80267

*Close Price adjusted for both dividends and splits