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
18/10/2017 64.50p 64.50p 63.03p 64.00p 79208
17/10/2017 64.00p 64.25p 63.50p 64.25p 35364
16/10/2017 63.75p 64.31p 62.25p 63.63p 98796
13/10/2017 63.75p 64.13p 63.75p 64.13p 10631
12/10/2017 63.50p 64.13p 63.00p 64.13p 31025
11/10/2017 66.00p 66.00p 64.00p 64.00p 40234
10/10/2017 65.00p 65.63p 64.75p 65.63p 10343
09/10/2017 65.00p 65.25p 64.00p 65.25p 44540
06/10/2017 64.50p 64.50p 64.50p 64.50p 48500
05/10/2017 65.50p 65.00p 64.88p 65.00p 12356
04/10/2017 65.50p 65.50p 64.75p 64.88p 36500
03/10/2017 65.75p 65.75p 65.38p 65.38p 91500
02/10/2017 65.75p 66.87p 66.87p 66.87p 0
29/09/2017 65.75p 66.87p 65.75p 66.87p 3544
28/09/2017 66.25p 66.87p 66.00p 66.87p 7500
27/09/2017 65.75p 66.75p 65.50p 66.75p 27516
26/09/2017 66.00p 66.25p 66.00p 66.25p 11279
25/09/2017 67.75p 67.75p 66.75p 66.75p 150
22/09/2017 66.00p 66.50p 65.00p 66.50p 26457
21/09/2017 65.25p 66.50p 65.00p 66.50p 90220
20/09/2017 65.75p 66.25p 65.88p 65.88p 500
19/09/2017 65.75p 68.00p 65.75p 66.25p 55927
18/09/2017 63.75p 65.00p 63.75p 65.00p 13745
15/09/2017 63.00p 63.75p 63.13p 63.75p 62535
14/09/2017 63.00p 63.38p 63.13p 63.13p 10838
13/09/2017 63.00p 63.75p 63.38p 63.38p 7647
12/09/2017 63.00p 63.75p 62.50p 63.75p 24560
11/09/2017 59.00p 62.00p 60.62p 62.00p 16364
08/09/2017 59.00p 60.62p 59.00p 60.62p 6507
07/09/2017 62.75p 63.00p 61.00p 61.00p 8000
06/09/2017 59.25p 61.00p 59.25p 61.00p 3962
05/09/2017 61.75p 61.50p 61.00p 61.00p 12307
04/09/2017 61.75p 63.00p 61.50p 61.50p 18879
01/09/2017 61.75p 60.25p 60.00p 60.25p 46089
31/08/2017 61.75p 61.50p 60.00p 60.00p 37854
30/08/2017 61.75p 61.75p 61.50p 61.50p 130
29/08/2017 59.75p 60.62p 59.50p 60.62p 15970
25/08/2017 62.00p 62.37p 61.75p 62.37p 16896
24/08/2017 62.00p 62.00p 61.75p 61.75p 1701
23/08/2017 61.25p 62.00p 61.25p 62.00p 11897
22/08/2017 61.75p 61.75p 61.50p 61.50p 12418
21/08/2017 59.75p 60.75p 59.75p 60.75p 314
18/08/2017 59.75p 61.00p 59.00p 61.00p 26458
17/08/2017 60.00p 60.87p 60.75p 60.75p 48856
16/08/2017 60.00p 60.87p 60.00p 60.87p 12000
15/08/2017 59.25p 60.62p 60.50p 60.62p 110839
14/08/2017 59.25p 60.50p 59.25p 60.50p 723
11/08/2017 60.00p 60.37p 60.00p 60.37p 5801
10/08/2017 59.00p 59.50p 59.00p 59.50p 6500
09/08/2017 61.75p 61.75p 60.25p 60.25p 17876
08/08/2017 59.00p 60.50p 59.00p 60.50p 2650
07/08/2017 59.00p 59.00p 58.00p 58.00p 17873
04/08/2017 62.75p 62.75p 59.25p 61.00p 11429
03/08/2017 62.00p 64.00p 62.00p 62.00p 69000
02/08/2017 60.00p 60.00p 59.88p 59.88p 10980
01/08/2017 59.00p 59.75p 58.25p 58.25p 37100
31/07/2017 56.50p 57.38p 57.00p 57.38p 47918
28/07/2017 56.50p 57.75p 56.25p 57.00p 18258
27/07/2017 58.50p 58.50p 57.00p 57.00p 95
26/07/2017 57.75p 57.75p 57.00p 57.00p 7732
25/07/2017 59.00p 57.25p 56.50p 56.50p 194308
24/07/2017 59.00p 59.00p 57.25p 57.25p 1500
21/07/2017 57.75p 59.00p 57.50p 57.50p 24003
20/07/2017 58.00p 58.00p 56.25p 56.25p 10000
19/07/2017 55.75p 56.12p 55.00p 56.12p 240630
18/07/2017 56.75p 56.75p 55.00p 55.62p 10035
17/07/2017 54.75p 56.38p 54.75p 56.38p 49917
14/07/2017 52.75p 54.37p 52.75p 54.37p 56833
13/07/2017 54.00p 54.00p 53.75p 53.75p 105
12/07/2017 51.00p 54.00p 51.00p 53.25p 161177
11/07/2017 50.00p 50.00p 49.50p 49.50p 5927
10/07/2017 50.00p 50.00p 49.50p 49.50p 20000
07/07/2017 48.50p 48.50p 48.00p 48.50p 19348
06/07/2017 48.50p 49.00p 48.00p 48.00p 11000
05/07/2017 50.00p 49.38p 49.25p 49.38p 74713
04/07/2017 50.00p 50.00p 49.25p 49.25p 8729
03/07/2017 50.00p 50.25p 50.00p 50.25p 5000
30/06/2017 50.50p 50.00p 49.88p 50.00p 30000
29/06/2017 50.50p 50.00p 49.88p 49.88p 12415
28/06/2017 50.50p 50.50p 50.00p 50.00p 16136
27/06/2017 50.50p 50.50p 50.50p 50.50p 4107
26/06/2017 50.25p 50.25p 49.88p 49.88p 3500
23/06/2017 51.00p 50.50p 50.00p 50.50p 69615
22/06/2017 51.00p 50.38p 50.00p 50.00p 0
21/06/2017 51.00p 51.50p 50.38p 50.38p 42658
20/06/2017 50.75p 51.25p 50.75p 51.00p 61767
19/06/2017 51.19p 51.63p 51.63p 51.63p 0
16/06/2017 51.19p 52.30p 51.13p 51.63p 8240
15/06/2017 50.75p 52.50p 50.25p 50.25p 71311
14/06/2017 50.50p 52.65p 50.50p 50.50p 85638
13/06/2017 52.00p 52.00p 50.50p 50.50p 29637
12/06/2017 50.50p 51.39p 50.50p 50.50p 59572
09/06/2017 51.00p 51.70p 50.50p 50.50p 86707
08/06/2017 51.00p 51.00p 49.97p 50.13p 42018
07/06/2017 50.45p 50.45p 49.75p 49.75p 6000
06/06/2017 50.25p 50.25p 49.50p 49.75p 67015
05/06/2017 50.50p 51.00p 49.75p 50.00p 71597
02/06/2017 50.75p 51.49p 50.00p 50.00p 93564
01/06/2017 50.25p 51.31p 50.00p 50.50p 15001
31/05/2017 49.44p 51.55p 49.44p 51.00p 24416
30/05/2017 49.68p 51.57p 49.68p 51.00p 54016
26/05/2017 49.50p 51.59p 49.50p 51.00p 27308
25/05/2017 50.25p 51.68p 50.25p 50.25p 39350
24/05/2017 51.00p 51.55p 50.25p 50.25p 8641
23/05/2017 51.00p 52.70p 50.15p 51.00p 264890
22/05/2017 51.00p 52.56p 51.00p 51.25p 44272
19/05/2017 51.00p 52.00p 50.55p 51.00p 95219
18/05/2017 51.75p 52.00p 50.25p 50.25p 53407
17/05/2017 51.75p 52.50p 51.13p 51.25p 194232
16/05/2017 51.25p 52.38p 51.00p 51.00p 280708
15/05/2017 51.00p 52.00p 50.81p 51.00p 68038
12/05/2017 50.40p 51.38p 50.38p 51.00p 75648
11/05/2017 51.75p 51.75p 51.00p 51.00p 14000
10/05/2017 51.50p 52.00p 50.40p 51.00p 59288
09/05/2017 51.00p 51.00p 49.88p 50.25p 110211
08/05/2017 50.67p 50.70p 50.63p 50.63p 8825
05/05/2017 49.25p 51.00p 48.95p 49.63p 68916
04/05/2017 49.11p 49.71p 48.95p 49.13p 21327
03/05/2017 49.75p 50.00p 48.95p 49.38p 14320
02/05/2017 49.60p 50.83p 48.95p 49.00p 91266
28/04/2017 50.52p 50.52p 50.38p 50.38p 1658
27/04/2017 50.25p 50.70p 49.59p 50.50p 81662
26/04/2017 50.52p 51.12p 50.31p 50.50p 13757
25/04/2017 51.00p 51.20p 50.00p 50.50p 72591
24/04/2017 49.00p 50.00p 48.95p 50.00p 117880
21/04/2017 49.00p 49.80p 48.75p 49.13p 84840
20/04/2017 49.50p 49.50p 48.50p 49.13p 171405
19/04/2017 49.14p 49.75p 48.06p 49.13p 98730
18/04/2017 48.25p 49.13p 47.40p 49.13p 25555
13/04/2017 49.25p 50.00p 48.00p 50.00p 62373
12/04/2017 47.40p 49.13p 47.40p 49.13p 19131
11/04/2017 49.38p 49.38p 47.40p 49.13p 57963
10/04/2017 50.25p 50.25p 47.31p 50.25p 42672
07/04/2017 49.25p 50.44p 48.10p 49.63p 30306
06/04/2017 48.25p 50.51p 48.00p 49.88p 64973
05/04/2017 50.89p 50.95p 48.00p 49.63p 52217
04/04/2017 48.75p 50.63p 48.75p 50.00p 7322
03/04/2017 48.25p 50.94p 48.25p 49.50p 23849
31/03/2017 48.60p 50.88p 48.60p 50.00p 16000
30/03/2017 48.81p 50.00p 48.81p 50.00p 600
29/03/2017 50.75p 50.75p 48.81p 50.00p 8466
28/03/2017 48.81p 50.95p 48.81p 49.50p 9993
27/03/2017 49.50p 49.50p 48.98p 49.13p 30861
24/03/2017 49.75p 51.00p 48.63p 50.00p 11974
23/03/2017 48.50p 50.50p 48.21p 50.00p 71942
22/03/2017 50.25p 50.84p 50.19p 50.25p 24781
21/03/2017 50.25p 51.00p 50.00p 50.25p 67973
20/03/2017 50.00p 51.17p 50.00p 50.00p 103933
17/03/2017 50.00p 50.75p 48.75p 49.00p 87123
16/03/2017 50.50p 51.75p 48.82p 49.13p 198627
15/03/2017 50.25p 51.34p 47.41p 50.50p 387034
14/03/2017 50.25p 51.25p 50.25p 51.25p 81011
13/03/2017 50.25p 52.00p 50.25p 50.38p 50256
10/03/2017 50.25p 51.13p 50.06p 50.25p 66398
09/03/2017 50.25p 51.25p 50.25p 50.75p 7830
08/03/2017 52.25p 52.50p 50.00p 50.25p 61137
07/03/2017 51.50p 52.20p 49.00p 51.75p 168436
06/03/2017 50.88p 50.88p 49.00p 49.50p 1317
03/03/2017 51.75p 51.75p 48.97p 49.88p 31426
02/03/2017 51.06p 51.06p 49.00p 49.88p 5916
01/03/2017 50.88p 50.88p 49.63p 49.63p 5000
28/02/2017 50.50p 51.25p 49.63p 49.63p 51472
27/02/2017 50.50p 50.72p 50.50p 50.50p 33276
24/02/2017 50.50p 51.45p 50.50p 50.50p 32462
23/02/2017 50.50p 51.45p 50.50p 50.50p 4988
22/02/2017 50.50p 51.45p 50.50p 50.50p 25811
21/02/2017 51.00p 51.45p 50.50p 50.50p 50142
20/02/2017 50.50p 50.95p 50.50p 50.50p 143443
17/02/2017 50.50p 50.69p 50.50p 50.50p 146862
16/02/2017 50.50p 50.88p 50.50p 50.50p 350645
15/02/2017 50.50p 50.65p 49.95p 50.50p 56335
14/02/2017 50.25p 50.50p 49.70p 50.25p 41076
13/02/2017 49.72p 50.25p 49.72p 49.88p 12810
10/02/2017 49.81p 50.45p 49.69p 49.88p 9585
09/02/2017 50.25p 50.25p 50.06p 50.13p 18206
08/02/2017 50.25p 50.50p 49.69p 50.00p 38001
07/02/2017 49.50p 50.17p 49.50p 50.13p 48618
06/02/2017 49.50p 50.44p 49.50p 49.75p 49651
03/02/2017 49.50p 50.25p 49.50p 49.75p 26004
02/02/2017 49.50p 50.06p 48.75p 50.00p 183553
01/02/2017 48.50p 49.38p 48.50p 49.38p 44089
31/01/2017 48.75p 49.38p 47.75p 49.38p 80286
30/01/2017 49.00p 49.38p 48.75p 49.38p 25927
27/01/2017 49.50p 49.50p 48.77p 49.50p 20637
26/01/2017 48.50p 49.88p 48.50p 49.88p 20652
25/01/2017 49.00p 49.50p 48.52p 49.50p 88924
24/01/2017 48.50p 48.75p 48.27p 48.75p 10759
23/01/2017 48.50p 48.94p 47.50p 48.75p 162536
20/01/2017 50.00p 50.33p 48.36p 50.13p 133078
19/01/2017 50.00p 51.00p 50.00p 51.00p 58182
18/01/2017 50.25p 51.19p 50.00p 51.00p 34708
17/01/2017 50.25p 50.39p 49.75p 49.75p 90323
16/01/2017 50.00p 51.00p 49.33p 51.00p 74177
13/01/2017 50.25p 51.21p 49.25p 50.63p 38943
12/01/2017 50.25p 50.25p 50.25p 50.25p 1023
11/01/2017 50.50p 51.31p 49.47p 50.00p 171213
10/01/2017 52.00p 52.48p 49.27p 51.00p 114224
09/01/2017 52.17p 52.45p 50.50p 50.50p 135978
06/01/2017 52.00p 52.17p 50.38p 50.75p 37002
05/01/2017 49.00p 52.06p 49.00p 49.00p 69135

*Close Price adjusted for both dividends and splits