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
18/12/2020 90.80p 92.80p 87.40p 88.10p 221799
17/12/2020 90.20p 91.78p 87.62p 90.00p 107212
16/12/2020 88.80p 90.00p 87.36p 88.50p 96364
15/12/2020 91.80p 92.00p 87.40p 88.30p 99400
14/12/2020 91.80p 92.20p 88.20p 92.20p 157580
11/12/2020 88.40p 91.60p 87.40p 90.00p 219020
10/12/2020 89.80p 90.80p 86.20p 89.40p 154855
09/12/2020 88.00p 90.80p 85.84p 89.20p 1480224
08/12/2020 90.20p 93.80p 86.77p 90.00p 465124
07/12/2020 89.80p 93.40p 89.11p 93.40p 137298
04/12/2020 92.00p 92.80p 89.20p 89.80p 176079
03/12/2020 92.80p 92.80p 89.00p 91.20p 131384
02/12/2020 92.00p 92.60p 89.00p 92.00p 56127
01/12/2020 89.00p 93.00p 89.00p 93.00p 116092
30/11/2020 91.00p 92.80p 89.00p 89.00p 138735
27/11/2020 93.80p 94.40p 89.20p 89.20p 149101
26/11/2020 93.80p 93.80p 92.00p 92.00p 206448
25/11/2020 92.00p 93.80p 90.40p 92.00p 381709
24/11/2020 92.20p 93.80p 90.80p 91.90p 132461
23/11/2020 90.20p 94.00p 90.20p 94.00p 193638
20/11/2020 89.40p 93.00p 89.40p 90.20p 314742
19/11/2020 89.00p 91.80p 88.40p 89.20p 208730
18/11/2020 86.40p 93.00p 86.39p 90.80p 925075
17/11/2020 87.20p 87.20p 83.40p 86.40p 158943
16/11/2020 84.80p 86.00p 83.03p 86.00p 190369
13/11/2020 87.00p 87.60p 84.26p 86.00p 180164
12/11/2020 85.00p 88.00p 84.40p 87.00p 211835
10/11/2020 83.00p 86.60p 80.20p 86.60p 633776
09/11/2020 84.20p 86.20p 80.40p 82.00p 442791
06/11/2020 84.80p 87.80p 84.00p 86.00p 132153
05/11/2020 87.80p 87.80p 84.07p 86.60p 113175
04/11/2020 85.00p 86.27p 84.64p 86.20p 57841
03/11/2020 86.00p 87.80p 83.20p 87.00p 150655
02/11/2020 83.80p 87.00p 82.00p 86.80p 234640
30/10/2020 85.60p 86.40p 82.40p 83.60p 290884
29/10/2020 87.20p 89.90p 82.88p 86.80p 889456
28/10/2020 90.00p 91.20p 85.23p 88.00p 262668
27/10/2020 90.20p 91.60p 90.00p 90.00p 50016
26/10/2020 90.20p 91.80p 90.00p 91.00p 62687
23/10/2020 90.20p 91.80p 90.00p 91.60p 243147
22/10/2020 90.00p 91.80p 90.00p 90.00p 183689
21/10/2020 90.20p 91.00p 88.40p 89.00p 137045
20/10/2020 90.80p 93.80p 90.20p 90.60p 112851
19/10/2020 90.60p 93.48p 90.40p 90.60p 129129
16/10/2020 92.00p 93.80p 90.20p 90.20p 113092
15/10/2020 92.40p 93.60p 91.00p 91.60p 190892
14/10/2020 93.60p 93.80p 90.20p 91.80p 91515
13/10/2020 91.60p 94.00p 90.60p 93.40p 152091
12/10/2020 92.00p 93.00p 90.00p 91.60p 361490
09/10/2020 90.80p 93.00p 90.00p 92.00p 205077
08/10/2020 91.00p 94.40p 89.20p 90.00p 269417
07/10/2020 93.60p 94.80p 90.00p 90.00p 292264
06/10/2020 94.80p 94.80p 92.00p 92.20p 199976
05/10/2020 87.60p 94.40p 87.60p 92.80p 275479
02/10/2020 87.20p 89.80p 86.20p 88.00p 427232
01/10/2020 86.20p 89.80p 86.20p 88.00p 249397
30/09/2020 88.00p 89.60p 86.00p 86.00p 137552
29/09/2020 86.80p 89.80p 86.20p 87.40p 148082
28/09/2020 87.20p 89.80p 86.40p 89.00p 229180
25/09/2020 87.00p 89.62p 86.95p 87.00p 100924
24/09/2020 87.20p 89.80p 86.40p 87.00p 136975
23/09/2020 88.00p 89.40p 86.60p 87.00p 127779
22/09/2020 88.80p 91.24p 86.20p 88.00p 305918
21/09/2020 90.80p 92.00p 86.40p 88.00p 682269
18/09/2020 87.20p 91.00p 87.14p 91.00p 120973
17/09/2020 94.80p 95.00p 87.00p 87.00p 1199759
16/09/2020 93.80p 95.80p 91.20p 94.00p 218596
15/09/2020 91.00p 93.80p 90.11p 92.00p 266011
14/09/2020 95.80p 96.20p 90.00p 90.00p 283948
11/09/2020 92.80p 95.80p 85.52p 93.20p 2011320
10/09/2020 90.20p 92.93p 87.60p 90.00p 333352
09/09/2020 87.40p 91.00p 87.40p 88.30p 599032
08/09/2020 88.00p 91.06p 87.60p 88.30p 1326317
07/09/2020 81.80p 90.00p 80.25p 87.40p 2621053
04/09/2020 83.20p 84.60p 80.00p 80.00p 584362
03/09/2020 85.60p 85.60p 83.00p 83.20p 254875
02/09/2020 85.80p 85.80p 83.00p 83.40p 199580
01/09/2020 84.20p 86.00p 83.00p 83.00p 342729
31/08/2020 84.80p 86.00p 83.20p 86.00p 270779
28/08/2020 84.80p 86.00p 83.20p 86.00p 270779
27/08/2020 83.60p 85.20p 83.00p 85.00p 528176
26/08/2020 85.00p 86.80p 83.60p 85.00p 806882
25/08/2020 86.80p 86.80p 83.40p 85.00p 518905
24/08/2020 84.80p 88.00p 83.40p 84.00p 587173
21/08/2020 85.20p 88.00p 84.00p 86.00p 500197
20/08/2020 85.20p 88.00p 85.00p 85.00p 197468
19/08/2020 87.00p 87.80p 85.00p 87.20p 366023
18/08/2020 89.20p 89.60p 84.69p 85.80p 334043
17/08/2020 87.00p 89.80p 85.50p 88.00p 367464
14/08/2020 87.00p 89.80p 86.50p 87.90p 173962
13/08/2020 89.80p 91.00p 87.00p 89.80p 240389
12/08/2020 89.20p 91.60p 86.00p 88.00p 400381
11/08/2020 94.60p 94.80p 88.00p 89.00p 295896
10/08/2020 93.60p 97.20p 91.03p 92.00p 220453
07/08/2020 93.40p 97.20p 92.60p 92.60p 132348
06/08/2020 96.00p 97.80p 93.40p 94.00p 190414
05/08/2020 97.40p 97.40p 93.00p 93.00p 190247
04/08/2020 94.40p 97.00p 92.53p 94.60p 128902
03/08/2020 95.00p 95.00p 92.00p 95.00p 212621
31/07/2020 88.20p 94.60p 86.50p 94.60p 456415
30/07/2020 96.80p 96.80p 85.20p 85.20p 285666
29/07/2020 96.80p 96.80p 95.00p 95.00p 243732
28/07/2020 95.00p 96.80p 93.20p 96.60p 203764
27/07/2020 96.00p 98.80p 94.00p 94.40p 242446
24/07/2020 97.60p 98.80p 96.00p 96.00p 289222
23/07/2020 97.00p 97.80p 96.00p 96.20p 153527
22/07/2020 99.60p 100.19p 94.36p 96.30p 258109
21/07/2020 99.00p 100.06p 97.40p 99.80p 303572
20/07/2020 98.20p 99.00p 95.40p 97.00p 567863
17/07/2020 95.00p 98.80p 95.00p 95.00p 133863
16/07/2020 97.00p 99.20p 95.40p 95.60p 68998
15/07/2020 99.00p 99.00p 95.80p 97.00p 271265
14/07/2020 95.20p 99.00p 95.20p 97.00p 114955
13/07/2020 93.20p 99.00p 93.20p 98.00p 225372
10/07/2020 97.00p 97.80p 93.20p 93.20p 99948
09/07/2020 95.20p 98.80p 94.40p 94.40p 143227
08/07/2020 93.00p 97.00p 93.00p 95.80p 181053
07/07/2020 96.00p 99.00p 93.00p 93.00p 209513
06/07/2020 96.00p 99.80p 95.60p 96.80p 163494
03/07/2020 95.00p 99.40p 95.00p 95.00p 99235
02/07/2020 97.40p 100.00p 95.00p 95.00p 137581
01/07/2020 97.00p 100.00p 96.20p 96.80p 158456
30/06/2020 101.00p 102.00p 97.00p 97.60p 110771
29/06/2020 96.00p 101.00p 95.20p 101.00p 300067
26/06/2020 98.00p 100.97p 95.00p 95.00p 269338
25/06/2020 99.80p 102.00p 96.20p 98.80p 217001
24/06/2020 102.00p 104.00p 97.00p 97.00p 196280
23/06/2020 100.00p 104.50p 100.00p 102.00p 107738
22/06/2020 101.00p 104.00p 100.00p 104.00p 131995
19/06/2020 100.00p 104.00p 100.00p 103.50p 122380
18/06/2020 101.00p 105.00p 100.00p 100.00p 162567
17/06/2020 101.00p 104.00p 98.00p 104.00p 114651
16/06/2020 102.50p 107.00p 100.00p 103.00p 316570
15/06/2020 103.00p 105.00p 96.00p 105.00p 248222
12/06/2020 103.00p 107.50p 101.00p 102.50p 344908
11/06/2020 104.00p 107.50p 102.00p 104.00p 320965
10/06/2020 108.00p 108.50p 105.50p 106.00p 138593
09/06/2020 105.50p 108.00p 102.50p 108.00p 191719
08/06/2020 106.50p 107.50p 102.00p 105.50p 449219
05/06/2020 105.00p 107.50p 102.00p 106.50p 498893
04/06/2020 105.50p 109.00p 104.50p 107.00p 276686
03/06/2020 109.50p 110.00p 105.00p 105.00p 419409
02/06/2020 104.00p 110.00p 103.00p 104.50p 718210
01/06/2020 96.40p 108.00p 96.20p 102.00p 1144211
29/05/2020 97.60p 100.00p 96.80p 96.80p 308391
28/05/2020 100.00p 100.50p 97.00p 97.60p 458050
27/05/2020 99.00p 101.00p 90.00p 99.00p 1084017
26/05/2020 105.00p 105.00p 99.00p 101.00p 572536
25/05/2020 101.00p 103.50p 99.65p 103.50p 745602
22/05/2020 101.00p 103.50p 99.65p 103.50p 745602
21/05/2020 109.50p 109.84p 98.00p 101.00p 751219
20/05/2020 110.50p 111.00p 107.00p 109.00p 211967
19/05/2020 111.50p 111.50p 107.00p 110.50p 283987
18/05/2020 105.50p 111.50p 105.50p 111.50p 391408
15/05/2020 104.50p 105.00p 101.00p 105.00p 197584
14/05/2020 106.00p 108.50p 96.20p 105.00p 674311
13/05/2020 112.50p 112.56p 104.00p 108.00p 504548
12/05/2020 115.00p 116.70p 110.00p 110.00p 728068
11/05/2020 112.00p 115.00p 109.50p 112.00p 699643
08/05/2020 114.50p 114.50p 103.65p 108.50p 443307
07/05/2020 114.50p 114.50p 103.65p 108.50p 443307
06/05/2020 115.00p 115.63p 112.50p 112.50p 445978
05/05/2020 111.50p 117.00p 110.08p 112.50p 734286
04/05/2020 107.00p 113.78p 105.50p 109.00p 992995
01/05/2020 108.00p 109.73p 104.50p 105.00p 547327
30/04/2020 106.00p 110.35p 103.25p 104.00p 595927
29/04/2020 103.00p 106.00p 101.73p 104.50p 441041
28/04/2020 103.00p 104.50p 101.50p 101.50p 455067
27/04/2020 94.40p 104.73p 93.57p 99.40p 672233
24/04/2020 95.40p 96.80p 92.78p 94.40p 349081
23/04/2020 90.20p 94.60p 88.65p 92.00p 260486
22/04/2020 89.80p 91.00p 87.33p 88.60p 174824
21/04/2020 88.60p 91.42p 87.00p 87.00p 148416
20/04/2020 94.60p 94.83p 90.00p 91.00p 391968
17/04/2020 87.40p 94.46p 87.20p 93.00p 490826
16/04/2020 83.20p 86.00p 82.81p 86.00p 253207
15/04/2020 92.80p 92.80p 84.20p 86.00p 282164
14/04/2020 92.00p 94.00p 89.00p 89.00p 362992
09/04/2020 97.00p 98.00p 86.03p 89.70p 707376
08/04/2020 98.00p 98.00p 94.00p 94.00p 322561
07/04/2020 94.00p 100.97p 91.80p 97.00p 542695
06/04/2020 84.00p 92.90p 83.96p 91.50p 766026
03/04/2020 83.60p 83.64p 82.58p 83.40p 509780
02/04/2020 80.00p 84.41p 79.00p 82.40p 409520
01/04/2020 79.00p 80.00p 76.76p 79.80p 190541
31/03/2020 75.00p 82.00p 74.01p 79.00p 444149
30/03/2020 66.50p 73.00p 63.50p 73.00p 780058
27/03/2020 66.50p 66.50p 63.65p 66.50p 343777
26/03/2020 66.00p 66.37p 65.00p 66.00p 585863
25/03/2020 65.00p 66.50p 63.50p 66.00p 503274
24/03/2020 64.00p 64.00p 62.34p 63.50p 251944
23/03/2020 64.00p 64.30p 57.33p 62.00p 383823
20/03/2020 69.00p 69.00p 62.02p 64.50p 1011176
19/03/2020 73.00p 73.37p 58.59p 69.00p 671971
18/03/2020 75.00p 76.17p 73.00p 73.00p 941249
17/03/2020 75.00p 76.79p 72.72p 75.00p 811923
16/03/2020 75.00p 77.50p 73.00p 77.00p 641262
13/03/2020 83.50p 83.50p 78.00p 78.50p 163295
12/03/2020 85.00p 85.00p 80.00p 81.00p 265273
11/03/2020 89.00p 89.00p 85.00p 85.50p 73410

*Close Price adjusted for both dividends and splits