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
08/06/2015 43.00p 44.92p 43.00p 44.25p 104963
05/06/2015 44.00p 44.87p 44.00p 44.00p 79789
04/06/2015 44.50p 44.91p 43.50p 44.13p 79636
03/06/2015 43.92p 44.50p 43.25p 44.00p 127932
02/06/2015 44.25p 45.44p 44.00p 44.75p 174791
01/06/2015 45.50p 45.50p 44.25p 45.12p 44015
29/05/2015 44.00p 44.75p 44.13p 44.13p 0
28/05/2015 44.00p 44.85p 42.78p 44.75p 14721
27/05/2015 43.00p 44.25p 42.53p 44.00p 47056
26/05/2015 43.75p 44.62p 43.75p 44.00p 18583
22/05/2015 44.16p 44.25p 43.75p 44.25p 39448
21/05/2015 44.78p 44.78p 44.25p 44.25p 5219
20/05/2015 45.28p 44.87p 44.62p 44.62p 0
19/05/2015 45.28p 45.75p 44.50p 44.87p 51331
18/05/2015 42.92p 44.87p 42.92p 44.87p 69639
15/05/2015 44.50p 44.75p 43.90p 44.75p 46604
14/05/2015 44.48p 44.50p 44.25p 44.25p 23000
13/05/2015 44.00p 44.50p 43.73p 44.50p 11292
12/05/2015 42.45p 44.80p 42.45p 44.50p 11071
11/05/2015 44.50p 44.75p 42.45p 43.00p 193168
08/05/2015 42.25p 43.85p 42.25p 43.25p 49117
07/05/2015 42.45p 42.55p 41.75p 42.50p 9981
06/05/2015 42.50p 42.88p 41.75p 41.75p 43170
05/05/2015 42.50p 42.87p 42.00p 42.00p 37864
01/05/2015 43.00p 43.00p 40.60p 42.00p 309616
30/04/2015 46.30p 48.20p 46.30p 47.75p 30326
29/04/2015 46.65p 48.25p 46.65p 47.25p 2800
28/04/2015 48.50p 48.50p 47.25p 47.25p 1515
27/04/2015 48.00p 49.00p 46.99p 47.25p 351543
24/04/2015 47.25p 47.50p 46.88p 46.88p 21000
23/04/2015 47.25p 47.25p 45.65p 45.88p 20343
22/04/2015 45.40p 46.00p 45.40p 45.75p 18000
21/04/2015 47.17p 47.17p 44.55p 46.00p 14000
20/04/2015 47.20p 47.20p 45.19p 46.00p 1920
17/04/2015 46.30p 47.15p 45.26p 46.13p 89304
16/04/2015 47.50p 47.50p 46.31p 46.75p 42789
15/04/2015 47.50p 47.50p 45.25p 47.00p 56081
14/04/2015 47.00p 47.00p 45.00p 46.13p 23221
13/04/2015 46.00p 47.12p 46.00p 46.00p 63516
10/04/2015 48.00p 48.64p 46.05p 47.50p 8671
09/04/2015 49.00p 49.00p 47.34p 48.00p 33361
08/04/2015 48.00p 49.00p 47.05p 48.25p 44738
07/04/2015 46.00p 48.00p 45.05p 48.00p 178189
02/04/2015 45.50p 46.20p 44.00p 45.12p 152396
01/04/2015 45.50p 45.50p 43.00p 44.50p 147506
31/03/2015 43.35p 44.74p 43.35p 44.25p 41597
30/03/2015 43.00p 45.00p 43.00p 44.00p 78787
27/03/2015 43.81p 44.00p 43.00p 44.00p 111096
26/03/2015 43.75p 45.23p 43.75p 44.25p 50144
25/03/2015 45.25p 45.25p 43.71p 44.25p 23386
24/03/2015 45.14p 45.14p 43.67p 44.37p 32512
23/03/2015 44.90p 44.25p 44.13p 44.25p 0
20/03/2015 44.90p 44.90p 43.45p 44.13p 19426
19/03/2015 44.00p 45.00p 43.50p 44.25p 95327
18/03/2015 44.20p 45.00p 44.20p 45.00p 8500
17/03/2015 44.25p 46.00p 44.00p 45.00p 33276
16/03/2015 46.50p 46.50p 44.75p 45.38p 30389
13/03/2015 47.00p 47.00p 46.00p 46.50p 93010
12/03/2015 47.30p 47.30p 45.78p 46.63p 69080
11/03/2015 47.50p 47.50p 46.50p 46.50p 19091
10/03/2015 47.74p 47.74p 46.05p 46.88p 35295
09/03/2015 47.50p 47.50p 45.50p 47.50p 251467
06/03/2015 46.15p 46.70p 46.00p 46.50p 76448
05/03/2015 46.00p 46.67p 46.00p 46.00p 146101
04/03/2015 46.50p 47.50p 45.88p 46.13p 139878
03/03/2015 45.50p 46.75p 44.02p 46.25p 420465
02/03/2015 45.25p 45.68p 44.50p 45.25p 356968
27/02/2015 44.00p 46.00p 43.88p 43.88p 301734
26/02/2015 43.00p 42.75p 42.75p 42.75p 0
25/02/2015 43.00p 43.00p 42.75p 42.75p 1133
24/02/2015 43.00p 43.00p 42.75p 42.75p 11102
23/02/2015 42.00p 43.24p 41.00p 43.00p 95500
20/02/2015 42.75p 43.63p 42.00p 43.63p 88219
19/02/2015 43.00p 44.25p 43.00p 44.25p 10486
18/02/2015 43.50p 43.50p 42.63p 43.25p 22415
17/02/2015 44.00p 45.00p 44.00p 44.25p 14444
16/02/2015 45.06p 45.06p 44.75p 44.75p 5162
13/02/2015 44.75p 45.20p 44.75p 44.87p 7975
12/02/2015 45.00p 45.00p 44.37p 44.50p 4417
11/02/2015 44.00p 44.37p 43.50p 44.37p 25209
10/02/2015 45.00p 45.50p 44.75p 44.87p 29494
09/02/2015 45.00p 45.60p 45.00p 45.50p 46907
06/02/2015 45.00p 45.00p 44.50p 44.50p 31150
05/02/2015 43.50p 44.61p 43.50p 44.25p 57908
04/02/2015 43.96p 45.00p 42.04p 43.00p 31344
03/02/2015 43.96p 43.96p 42.04p 43.00p 23559
02/02/2015 42.41p 43.68p 41.98p 42.88p 35118
30/01/2015 42.41p 43.25p 42.41p 43.25p 29000
29/01/2015 42.50p 43.13p 42.50p 43.13p 12857
28/01/2015 41.00p 43.50p 41.00p 43.13p 23200
27/01/2015 42.00p 42.63p 42.00p 42.63p 25250
26/01/2015 42.00p 44.00p 42.00p 43.00p 113467
23/01/2015 43.50p 43.50p 43.50p 43.50p 1027
22/01/2015 44.00p 45.00p 43.47p 44.00p 64189
21/01/2015 43.28p 43.28p 43.00p 43.13p 6000
20/01/2015 43.28p 43.28p 43.00p 43.00p 5071
19/01/2015 41.00p 42.75p 41.00p 42.75p 46471
16/01/2015 41.50p 42.50p 41.50p 42.50p 190552
15/01/2015 44.00p 44.48p 42.50p 42.50p 32365
14/01/2015 44.00p 44.00p 41.17p 42.50p 62690
13/01/2015 44.78p 44.78p 42.75p 43.25p 119000
12/01/2015 42.10p 45.00p 42.10p 43.00p 106400
09/01/2015 42.00p 44.25p 42.00p 43.50p 11600
08/01/2015 45.00p 44.00p 44.00p 44.00p 0
07/01/2015 45.00p 45.00p 43.00p 44.00p 42708
06/01/2015 46.60p 46.60p 45.00p 46.00p 2300
05/01/2015 45.00p 45.00p 43.20p 45.00p 35500
02/01/2015 44.00p 43.25p 43.25p 43.25p 0
31/12/2014 44.00p 43.25p 42.75p 43.25p 0
30/12/2014 44.00p 44.00p 42.75p 42.75p 7250
29/12/2014 43.50p 43.50p 43.25p 43.25p 2500
24/12/2014 42.00p 43.25p 43.25p 43.25p 0
23/12/2014 42.00p 43.81p 41.91p 43.25p 19366
22/12/2014 42.42p 43.50p 42.00p 43.25p 9000
19/12/2014 45.00p 45.00p 43.50p 43.50p 5000
18/12/2014 44.46p 44.46p 43.50p 43.50p 6000
17/12/2014 43.00p 43.63p 43.50p 43.50p 0
16/12/2014 43.00p 45.00p 42.30p 43.63p 34150
15/12/2014 44.80p 44.80p 44.00p 44.00p 15654
12/12/2014 42.50p 44.00p 42.50p 44.00p 12000
11/12/2014 43.00p 44.93p 42.75p 44.37p 24185
10/12/2014 43.50p 44.87p 43.03p 44.87p 38425
09/12/2014 44.75p 44.75p 43.09p 44.62p 41934
08/12/2014 44.25p 46.50p 44.25p 45.63p 14300
05/12/2014 46.25p 45.50p 45.38p 45.38p 0
04/12/2014 46.25p 46.73p 45.50p 45.50p 32500
03/12/2014 44.25p 46.77p 44.00p 45.50p 40375
02/12/2014 43.85p 45.50p 43.58p 45.50p 17324
01/12/2014 46.50p 46.74p 43.00p 45.38p 19916
28/11/2014 46.60p 46.60p 43.40p 45.00p 2964
27/11/2014 46.60p 46.60p 45.00p 45.00p 8578
26/11/2014 43.00p 45.57p 43.00p 45.50p 7921
25/11/2014 44.00p 44.87p 44.00p 44.87p 70000
24/11/2014 43.00p 46.75p 43.00p 45.00p 66836
21/11/2014 44.00p 45.00p 44.00p 45.00p 3050
20/11/2014 45.75p 44.87p 44.87p 44.87p 0
19/11/2014 45.75p 46.00p 44.87p 44.87p 26734
18/11/2014 45.75p 46.74p 45.75p 46.25p 1532135
17/11/2014 45.00p 46.00p 44.09p 45.75p 75000
14/11/2014 46.74p 46.38p 46.25p 46.25p 0
13/11/2014 46.74p 46.74p 46.13p 46.38p 1043
12/11/2014 45.50p 46.13p 45.50p 46.13p 8658
11/11/2014 44.66p 46.75p 44.66p 46.13p 2520
10/11/2014 46.24p 46.25p 44.85p 45.63p 22913
07/11/2014 46.36p 46.36p 44.50p 45.75p 1354
06/11/2014 44.50p 45.75p 45.75p 45.75p 0
05/11/2014 44.50p 45.75p 44.50p 45.75p 8000
04/11/2014 44.00p 45.63p 44.00p 45.50p 36250
03/11/2014 44.75p 45.63p 44.50p 45.63p 38213
31/10/2014 46.60p 46.60p 45.00p 46.00p 11272
30/10/2014 44.22p 45.75p 44.22p 45.75p 2110
29/10/2014 46.61p 46.61p 45.00p 45.63p 5088
28/10/2014 45.81p 46.50p 45.81p 46.25p 10000
27/10/2014 46.00p 46.50p 46.00p 46.50p 17333
24/10/2014 47.00p 47.00p 46.50p 46.50p 4393
23/10/2014 47.00p 47.00p 45.00p 47.00p 13289
22/10/2014 46.00p 46.00p 46.00p 46.00p 16083
21/10/2014 45.00p 45.63p 44.00p 45.63p 128075
20/10/2014 46.00p 46.00p 45.63p 45.63p 10000
17/10/2014 43.75p 45.25p 43.75p 44.00p 45270
16/10/2014 44.00p 44.59p 43.25p 44.00p 85174
15/10/2014 44.96p 46.73p 44.50p 46.00p 13323
14/10/2014 44.50p 46.75p 44.00p 44.50p 29076
13/10/2014 48.00p 48.05p 45.25p 45.25p 247601
10/10/2014 50.00p 50.00p 46.93p 49.00p 68578
09/10/2014 50.00p 50.00p 47.87p 49.63p 50852
08/10/2014 49.00p 50.31p 49.00p 49.00p 12111
07/10/2014 50.00p 49.63p 49.00p 49.63p 0
06/10/2014 50.00p 50.31p 49.00p 49.00p 47766
03/10/2014 50.44p 50.44p 48.80p 49.75p 6773
02/10/2014 49.26p 50.25p 48.79p 50.25p 46354
01/10/2014 48.00p 50.00p 48.00p 49.88p 50824
30/09/2014 48.00p 49.50p 47.36p 48.25p 66225
29/09/2014 50.93p 51.75p 50.25p 51.75p 9567
26/09/2014 50.50p 52.70p 50.25p 50.25p 12904
25/09/2014 53.00p 53.00p 51.63p 52.00p 30000
24/09/2014 52.50p 52.50p 52.00p 52.00p 266
23/09/2014 51.00p 52.00p 50.13p 52.00p 54006
22/09/2014 54.56p 54.76p 51.11p 52.50p 9740
19/09/2014 51.50p 53.00p 51.50p 53.00p 22000
18/09/2014 53.73p 53.86p 51.35p 52.75p 35389
17/09/2014 53.90p 53.90p 51.15p 52.50p 16000
16/09/2014 53.00p 53.67p 51.12p 52.88p 32309
15/09/2014 51.76p 52.38p 51.12p 52.38p 20657
12/09/2014 51.00p 54.10p 51.00p 51.25p 93183
11/09/2014 51.00p 51.88p 50.75p 51.88p 16153
10/09/2014 50.75p 51.50p 50.75p 50.75p 67740
09/09/2014 51.00p 52.40p 51.00p 52.25p 60768
08/09/2014 53.00p 53.00p 50.50p 51.00p 132976
05/09/2014 53.18p 53.50p 53.18p 53.50p 5641
04/09/2014 51.25p 52.88p 51.00p 52.88p 504456
03/09/2014 51.00p 52.88p 51.00p 52.88p 24576
02/09/2014 51.00p 52.50p 51.00p 51.50p 17838
01/09/2014 52.20p 52.50p 51.00p 52.50p 7240
29/08/2014 51.00p 52.38p 50.75p 51.00p 56705
28/08/2014 51.00p 52.35p 51.00p 51.00p 473047
27/08/2014 51.25p 52.52p 51.25p 52.00p 15430
26/08/2014 52.84p 53.17p 51.00p 52.00p 24072
22/08/2014 51.84p 51.88p 51.00p 51.88p 43000
21/08/2014 52.00p 53.01p 51.63p 51.63p 8285

*Close Price adjusted for both dividends and splits