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
10/08/2018 70.00p 70.00p 68.50p 70.00p 14864
09/08/2018 71.10p 71.10p 69.25p 70.50p 44339
08/08/2018 69.20p 71.04p 69.00p 70.50p 24868
07/08/2018 69.25p 71.12p 69.25p 70.50p 24722
06/08/2018 69.20p 72.22p 69.20p 71.00p 8630
03/08/2018 70.14p 71.00p 70.00p 71.00p 24756
02/08/2018 72.76p 72.76p 69.20p 71.00p 23163
01/08/2018 72.44p 72.76p 71.00p 71.00p 11504
31/07/2018 72.44p 72.80p 70.14p 71.00p 28904
30/07/2018 72.34p 72.80p 69.26p 71.00p 44713
27/07/2018 70.00p 72.54p 70.00p 70.50p 65980
26/07/2018 72.00p 72.00p 69.60p 69.60p 57145
25/07/2018 71.80p 71.80p 68.96p 70.10p 20501
24/07/2018 69.80p 71.80p 69.20p 70.40p 66472
23/07/2018 69.62p 69.62p 68.00p 68.90p 19652
20/07/2018 69.62p 69.78p 68.00p 68.90p 17839
19/07/2018 69.58p 69.62p 68.90p 68.90p 5878
18/07/2018 67.40p 69.67p 67.40p 68.30p 49565
17/07/2018 69.00p 69.50p 67.95p 69.50p 49109
16/07/2018 69.80p 69.80p 67.15p 67.90p 26732
13/07/2018 68.40p 69.54p 68.02p 69.00p 67756
12/07/2018 68.02p 68.12p 66.55p 68.10p 18428
11/07/2018 68.20p 68.53p 66.20p 68.30p 36669
10/07/2018 68.60p 70.72p 66.96p 68.50p 169732
09/07/2018 68.70p 69.40p 68.29p 69.40p 92041
06/07/2018 68.66p 70.10p 68.62p 70.10p 6973
05/07/2018 68.66p 70.67p 68.66p 70.10p 5706
04/07/2018 70.86p 70.86p 68.66p 70.10p 10721
03/07/2018 71.20p 71.40p 69.54p 70.10p 26297
02/07/2018 69.20p 70.20p 69.20p 70.20p 23341
29/06/2018 69.72p 70.00p 69.68p 70.00p 23332
28/06/2018 71.11p 71.13p 69.20p 70.30p 31218
27/06/2018 70.07p 71.14p 69.86p 70.30p 16258
26/06/2018 71.40p 71.40p 67.80p 70.30p 15067
25/06/2018 69.20p 71.40p 67.62p 69.50p 15095
22/06/2018 68.65p 71.20p 68.65p 69.20p 12673
21/06/2018 70.66p 71.16p 68.54p 69.20p 49153
20/06/2018 68.28p 70.74p 68.28p 69.10p 18308
19/06/2018 70.99p 70.99p 68.83p 69.10p 25198
18/06/2018 70.43p 70.96p 69.10p 69.10p 14680
15/06/2018 70.00p 70.43p 68.42p 69.10p 52293
14/06/2018 71.00p 71.00p 68.43p 69.10p 24778
13/06/2018 68.81p 70.97p 68.81p 69.20p 41186
12/06/2018 71.00p 71.00p 67.20p 68.90p 18670
11/06/2018 70.60p 70.60p 68.62p 68.90p 30185
08/06/2018 70.49p 70.89p 68.62p 69.10p 11917
07/06/2018 70.00p 70.39p 68.04p 69.10p 52248
06/06/2018 69.80p 70.60p 68.00p 69.10p 110935
05/06/2018 69.80p 69.94p 68.40p 68.90p 58264
04/06/2018 68.20p 70.22p 68.20p 69.20p 66036
01/06/2018 68.20p 70.12p 68.20p 69.40p 66479
31/05/2018 70.24p 70.24p 68.65p 69.40p 35674
30/05/2018 70.44p 70.45p 68.73p 69.40p 4586
29/05/2018 68.40p 70.58p 68.40p 69.60p 42442
25/05/2018 70.00p 70.16p 70.00p 70.00p 53792
24/05/2018 70.20p 70.20p 68.53p 69.20p 19427
23/05/2018 70.00p 70.20p 70.00p 70.20p 56386
22/05/2018 70.00p 70.71p 68.20p 69.00p 22680
21/05/2018 69.60p 72.00p 68.83p 70.00p 26861
18/05/2018 70.97p 71.00p 69.08p 70.00p 30977
17/05/2018 70.80p 70.80p 70.19p 70.50p 55659
16/05/2018 69.80p 70.39p 68.68p 69.50p 70246
15/05/2018 70.62p 70.62p 69.50p 69.50p 7078
14/05/2018 70.62p 70.62p 68.93p 69.50p 12608
11/05/2018 70.49p 70.72p 68.49p 69.60p 24945
10/05/2018 68.20p 70.80p 68.20p 69.50p 64323
09/05/2018 70.09p 70.10p 70.09p 70.10p 1426
08/05/2018 68.20p 70.38p 68.20p 69.50p 35440
04/05/2018 70.00p 71.00p 68.24p 69.50p 24266
03/05/2018 68.23p 71.16p 68.23p 70.00p 6578
02/05/2018 71.58p 71.81p 68.20p 70.00p 17685
01/05/2018 68.83p 71.58p 68.24p 70.00p 14774
30/04/2018 70.00p 71.86p 69.62p 70.50p 30678
27/04/2018 71.00p 71.89p 70.15p 70.80p 20318
26/04/2018 68.80p 70.88p 67.70p 69.80p 95680
25/04/2018 68.40p 68.74p 67.22p 68.10p 52875
24/04/2018 67.20p 67.94p 67.00p 67.70p 66322
23/04/2018 67.00p 68.40p 67.00p 68.10p 15198
20/04/2018 66.80p 67.87p 66.80p 67.50p 34013
19/04/2018 67.70p 67.80p 67.60p 67.60p 12544
18/04/2018 67.20p 67.70p 66.80p 66.80p 42279
17/04/2018 66.60p 67.80p 66.60p 67.60p 71394
16/04/2018 67.80p 67.80p 65.95p 66.60p 2520
13/04/2018 67.80p 67.80p 66.60p 66.60p 71
12/04/2018 66.80p 66.80p 65.80p 66.60p 41186
11/04/2018 64.80p 66.12p 64.27p 66.00p 144954
10/04/2018 65.00p 65.00p 63.22p 64.10p 26694
09/04/2018 63.20p 64.10p 63.00p 64.10p 85657
06/04/2018 63.20p 64.80p 62.72p 64.00p 105015
05/04/2018 63.40p 63.50p 62.00p 63.10p 125697
04/04/2018 63.20p 64.10p 63.20p 64.10p 40577
03/04/2018 64.80p 64.80p 63.20p 63.20p 82432
29/03/2018 64.40p 64.90p 63.40p 64.70p 112644
28/03/2018 65.20p 67.20p 64.00p 65.10p 42675
27/03/2018 67.16p 67.16p 66.00p 66.80p 10778
26/03/2018 65.20p 67.18p 65.00p 66.40p 57775
23/03/2018 66.00p 66.33p 65.90p 65.90p 18642
22/03/2018 66.00p 67.37p 66.00p 67.10p 62353
21/03/2018 66.40p 66.80p 65.55p 66.10p 115356
20/03/2018 68.20p 69.33p 63.05p 65.90p 144768
19/03/2018 72.00p 72.40p 69.00p 70.20p 123755
16/03/2018 73.20p 74.24p 72.20p 73.00p 53155
15/03/2018 74.59p 74.59p 73.20p 73.90p 45778
14/03/2018 74.80p 74.00p 73.90p 73.90p 0
13/03/2018 74.80p 75.00p 73.55p 74.00p 31000
12/03/2018 74.20p 74.20p 73.79p 74.00p 25969
09/03/2018 75.00p 75.00p 74.26p 74.40p 39380
08/03/2018 75.00p 75.00p 74.33p 74.60p 80420
07/03/2018 74.20p 75.79p 74.20p 74.50p 83694
06/03/2018 74.80p 77.00p 73.73p 75.00p 225705
05/03/2018 71.20p 74.69p 71.20p 72.90p 30989
02/03/2018 75.00p 75.00p 72.00p 73.00p 38656
01/03/2018 73.44p 72.50p 72.50p 72.50p 0
28/02/2018 73.44p 73.58p 71.00p 72.50p 33907
27/02/2018 74.00p 74.00p 72.01p 72.40p 21396
26/02/2018 73.00p 73.76p 72.84p 73.30p 27372
23/02/2018 72.56p 73.73p 72.56p 73.00p 71428
22/02/2018 73.00p 73.00p 72.56p 73.00p 14330
21/02/2018 73.73p 73.90p 72.50p 72.50p 14464
20/02/2018 74.00p 74.00p 71.94p 73.00p 26985
19/02/2018 73.49p 73.61p 72.50p 72.50p 11829
16/02/2018 74.00p 74.00p 71.55p 72.40p 8405
15/02/2018 72.85p 74.00p 72.40p 72.40p 37001
14/02/2018 71.34p 73.21p 70.20p 72.00p 33190
13/02/2018 72.00p 74.00p 72.00p 72.40p 35417
12/02/2018 72.20p 74.58p 72.20p 73.10p 33109
09/02/2018 74.00p 74.24p 72.00p 73.20p 66415
08/02/2018 74.00p 74.00p 72.65p 72.90p 23137
07/02/2018 73.20p 75.90p 73.20p 74.40p 28704
06/02/2018 71.40p 75.26p 71.00p 74.20p 132763
05/02/2018 74.80p 75.62p 73.30p 73.30p 32658
02/02/2018 76.24p 76.31p 74.20p 74.20p 26641
01/02/2018 74.33p 76.22p 74.33p 74.60p 3593
31/01/2018 74.24p 76.50p 74.13p 74.70p 8582
30/01/2018 74.80p 76.59p 74.55p 74.80p 39300
29/01/2018 74.00p 74.60p 73.10p 74.00p 15339
26/01/2018 74.35p 74.40p 73.90p 73.90p 37098
25/01/2018 73.62p 74.80p 73.62p 73.90p 84933
24/01/2018 73.60p 74.10p 73.20p 73.80p 30359
23/01/2018 73.00p 76.30p 72.91p 74.00p 154689
22/01/2018 70.40p 72.90p 70.40p 71.90p 13531
19/01/2018 72.60p 72.68p 71.00p 72.20p 55800
18/01/2018 72.15p 72.41p 70.40p 71.50p 43350
17/01/2018 69.40p 71.74p 69.40p 71.40p 77978
16/01/2018 71.00p 71.76p 69.31p 70.80p 50516
15/01/2018 74.80p 74.80p 71.00p 72.20p 53182
12/01/2018 73.14p 73.40p 73.14p 73.30p 14526
11/01/2018 77.00p 77.00p 73.20p 74.30p 36036
10/01/2018 75.00p 76.60p 74.50p 75.00p 104550
09/01/2018 77.00p 77.00p 75.00p 75.50p 84314
08/01/2018 77.00p 77.00p 75.34p 76.00p 62705
05/01/2018 75.60p 76.91p 75.60p 76.00p 62751
04/01/2018 74.80p 76.95p 73.77p 76.10p 169427
03/01/2018 70.00p 76.35p 69.40p 74.00p 248991
02/01/2018 67.00p 70.00p 65.85p 69.50p 156147
29/12/2017 65.00p 66.75p 64.36p 65.63p 43099
28/12/2017 64.00p 64.93p 64.00p 64.50p 33270
27/12/2017 64.00p 64.95p 63.82p 64.50p 168726
22/12/2017 64.67p 64.67p 64.05p 64.50p 6467
21/12/2017 64.00p 64.50p 63.25p 63.88p 174458
20/12/2017 65.75p 65.92p 64.00p 64.25p 95708
19/12/2017 66.50p 66.50p 65.76p 65.88p 35817
18/12/2017 66.50p 67.00p 65.80p 66.50p 43303
15/12/2017 66.00p 66.22p 65.50p 65.63p 54683
14/12/2017 67.25p 67.45p 66.87p 66.87p 25563
13/12/2017 67.50p 67.50p 67.26p 67.37p 33118
12/12/2017 68.00p 69.30p 67.25p 67.87p 190090
11/12/2017 67.50p 67.50p 67.00p 67.37p 46896
08/12/2017 67.50p 67.50p 67.00p 67.12p 47760
07/12/2017 67.50p 68.00p 67.40p 68.00p 161278
06/12/2017 67.50p 68.67p 67.37p 67.37p 14741
05/12/2017 68.00p 68.67p 67.25p 67.37p 29462
04/12/2017 67.75p 68.49p 67.62p 67.62p 20392
01/12/2017 68.00p 68.30p 67.10p 67.75p 64541
30/11/2017 68.50p 68.56p 68.50p 68.50p 38975
29/11/2017 69.00p 69.00p 68.62p 68.62p 22952
28/11/2017 69.00p 69.00p 68.62p 68.88p 29996
27/11/2017 69.00p 69.88p 68.88p 68.88p 14264
24/11/2017 69.25p 69.25p 68.50p 69.25p 14116
23/11/2017 69.25p 69.87p 69.05p 69.13p 48438
22/11/2017 69.50p 69.90p 68.91p 69.25p 102074
21/11/2017 70.50p 70.50p 69.50p 69.75p 125229
20/11/2017 70.50p 71.25p 70.26p 70.63p 38232
17/11/2017 70.75p 72.13p 70.56p 72.13p 19233
16/11/2017 72.50p 73.68p 70.75p 71.50p 177070
15/11/2017 73.00p 74.50p 72.86p 73.75p 149460
14/11/2017 72.75p 73.87p 72.75p 73.87p 37700
13/11/2017 75.25p 75.34p 72.06p 72.75p 120396
10/11/2017 74.00p 76.00p 72.43p 73.50p 104935
09/11/2017 74.50p 74.87p 71.90p 72.13p 450238
08/11/2017 72.00p 74.34p 70.81p 72.75p 72022
07/11/2017 71.25p 71.75p 69.04p 71.25p 114221
06/11/2017 69.75p 70.90p 69.25p 69.25p 105691
03/11/2017 68.00p 69.65p 67.67p 68.50p 142372
02/11/2017 66.00p 67.62p 65.22p 67.12p 305213
01/11/2017 63.75p 67.56p 62.00p 66.13p 344846
31/10/2017 62.50p 63.38p 62.25p 62.75p 40010
30/10/2017 62.50p 63.13p 62.30p 63.13p 67916
27/10/2017 61.25p 61.87p 61.31p 61.87p 65464
26/10/2017 61.25p 63.75p 61.25p 61.75p 3819

*Close Price adjusted for both dividends and splits