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
24/11/2009 96.00p 98.00p 94.00p 94.00p 50534
23/11/2009 102.00p 102.00p 96.00p 96.00p 30320
20/11/2009 100.00p 100.50p 98.00p 98.00p 19914
19/11/2009 105.00p 105.00p 99.75p 101.00p 35333
18/11/2009 103.00p 103.00p 99.00p 99.00p 41355
17/11/2009 103.00p 104.50p 103.00p 104.50p 1022708
16/11/2009 103.00p 105.00p 102.62p 105.00p 10000
13/11/2009 103.00p 104.00p 103.00p 104.00p 43985
12/11/2009 108.00p 108.00p 102.00p 104.50p 11833
11/11/2009 106.75p 107.00p 106.75p 107.00p 0
10/11/2009 106.00p 107.50p 106.00p 106.75p 106000
09/11/2009 106.00p 109.00p 106.00p 107.00p 23319
06/11/2009 105.00p 107.50p 105.00p 107.50p 7000
05/11/2009 106.00p 106.00p 105.00p 105.00p 17500
04/11/2009 106.00p 108.00p 106.00p 107.00p 12500
03/11/2009 103.00p 104.00p 102.00p 104.00p 17663
02/11/2009 105.00p 105.50p 103.00p 105.50p 1029000
30/10/2009 106.00p 106.00p 104.00p 106.00p 36504
29/10/2009 104.00p 106.00p 102.00p 105.50p 1073420
28/10/2009 106.50p 106.50p 105.00p 106.50p 10250
27/10/2009 105.00p 107.50p 105.00p 107.50p 0
26/10/2009 109.00p 109.00p 105.00p 105.00p 112976
23/10/2009 108.50p 108.50p 108.50p 108.50p 8512
22/10/2009 109.00p 109.00p 108.75p 108.75p 3626
21/10/2009 109.00p 109.00p 108.00p 108.75p 18955
20/10/2009 110.00p 110.00p 108.50p 108.75p 55000
19/10/2009 112.00p 112.00p 108.50p 108.50p 88752
16/10/2009 108.00p 108.00p 107.25p 108.00p 31200
15/10/2009 108.00p 108.00p 107.00p 107.75p 164958
14/10/2009 108.00p 110.00p 107.00p 110.00p 150476
13/10/2009 108.00p 110.00p 108.00p 110.00p 15500
12/10/2009 108.00p 109.50p 106.00p 109.50p 13540
09/10/2009 112.00p 112.00p 108.50p 110.00p 16115
08/10/2009 107.00p 109.25p 107.00p 109.25p 56400
07/10/2009 108.00p 108.00p 107.00p 108.00p 8950
06/10/2009 107.00p 108.50p 107.00p 108.50p 11071
05/10/2009 108.00p 108.50p 106.00p 108.50p 19500
02/10/2009 108.00p 110.50p 108.00p 110.50p 21157
01/10/2009 110.00p 110.00p 109.00p 109.00p 6740
30/09/2009 110.00p 117.00p 108.00p 109.50p 443605
29/09/2009 107.00p 109.50p 107.00p 109.50p 12330
28/09/2009 109.00p 111.00p 109.00p 111.00p 151944
25/09/2009 110.00p 110.00p 109.00p 109.00p 325889
24/09/2009 109.00p 109.00p 108.25p 108.25p 5500
23/09/2009 110.00p 111.00p 109.50p 110.75p 25296
22/09/2009 105.00p 107.00p 105.00p 107.00p 1845539
21/09/2009 108.00p 108.00p 104.00p 106.50p 36251

*Close Price adjusted for both dividends and splits