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
20/08/2014 51.25p 52.00p 51.25p 52.00p 4233
19/08/2014 51.25p 51.25p 51.00p 51.00p 39207
18/08/2014 52.50p 52.50p 51.75p 51.75p 5081
15/08/2014 51.25p 52.50p 51.25p 52.50p 4192
14/08/2014 52.25p 52.88p 51.00p 51.00p 188647
13/08/2014 52.50p 52.75p 51.75p 52.75p 63305
12/08/2014 52.00p 53.00p 52.00p 53.00p 17500
11/08/2014 51.25p 52.65p 50.40p 51.00p 190306
08/08/2014 51.00p 52.25p 50.00p 52.25p 1069428
07/08/2014 53.59p 53.59p 51.05p 52.00p 6311
06/08/2014 51.25p 53.68p 51.00p 51.25p 1169220
05/08/2014 51.00p 53.75p 51.00p 53.00p 23331
04/08/2014 55.00p 55.00p 51.10p 52.50p 8924
01/08/2014 51.75p 53.50p 51.61p 52.00p 34602
31/07/2014 52.00p 53.50p 52.00p 53.50p 2004602
30/07/2014 53.15p 53.50p 52.52p 53.50p 39885
29/07/2014 53.75p 54.13p 51.67p 53.75p 69000
28/07/2014 51.75p 53.24p 51.50p 52.50p 76245
25/07/2014 51.69p 52.56p 51.69p 52.00p 25578
24/07/2014 52.63p 52.63p 51.00p 52.38p 28544
23/07/2014 50.75p 51.50p 50.75p 51.00p 33043
22/07/2014 52.50p 53.05p 50.00p 51.50p 253863
21/07/2014 54.33p 54.34p 50.00p 53.00p 118450
18/07/2014 50.00p 54.83p 48.62p 54.25p 199440
17/07/2014 48.70p 49.63p 48.60p 48.75p 67334
16/07/2014 49.00p 50.10p 48.85p 49.63p 55798
15/07/2014 49.50p 50.25p 48.25p 48.50p 92512
14/07/2014 47.80p 49.25p 47.64p 48.50p 28272
11/07/2014 50.00p 50.00p 47.35p 49.25p 59201
10/07/2014 48.50p 50.00p 46.54p 48.75p 49544
09/07/2014 45.50p 48.00p 44.30p 47.87p 111955
08/07/2014 46.14p 47.70p 46.14p 46.88p 5163
07/07/2014 47.86p 47.86p 46.88p 46.88p 2073
04/07/2014 45.75p 47.70p 45.75p 46.88p 16930
03/07/2014 46.00p 47.00p 46.00p 47.00p 57150
02/07/2014 48.00p 48.00p 46.37p 47.13p 10650
01/07/2014 48.00p 48.00p 46.05p 47.00p 13250
30/06/2014 47.00p 47.50p 46.80p 47.50p 36309
27/06/2014 47.00p 48.57p 45.50p 47.50p 25711
26/06/2014 44.50p 45.50p 44.50p 45.50p 575
25/06/2014 46.00p 47.00p 42.93p 45.50p 68583
24/06/2014 46.00p 47.00p 46.00p 47.00p 3000
23/06/2014 46.50p 47.85p 46.30p 47.00p 29089
20/06/2014 47.00p 49.40p 46.38p 47.75p 16950
19/06/2014 49.40p 49.40p 48.25p 48.25p 8739
18/06/2014 48.50p 48.50p 46.88p 48.37p 21845
17/06/2014 47.50p 50.62p 47.50p 48.75p 18313
16/06/2014 48.33p 50.52p 48.33p 49.00p 30540
13/06/2014 48.00p 49.99p 47.50p 49.00p 47702
12/06/2014 48.50p 48.88p 47.75p 47.75p 44000
11/06/2014 49.00p 49.00p 47.40p 48.00p 43110
10/06/2014 48.60p 48.60p 47.40p 48.00p 8683
09/06/2014 47.69p 48.60p 47.31p 47.75p 31125
06/06/2014 48.50p 49.75p 47.50p 48.12p 229509
05/06/2014 48.00p 49.75p 47.00p 49.75p 600270
04/06/2014 46.00p 46.00p 43.50p 46.00p 0
03/06/2014 46.00p 46.00p 43.50p 45.50p 33686
02/06/2014 44.50p 44.50p 43.40p 44.50p 23649
30/05/2014 44.50p 44.50p 43.79p 44.00p 8193
29/05/2014 45.00p 45.00p 43.75p 43.75p 0
28/05/2014 45.00p 45.00p 43.90p 44.25p 14383
27/05/2014 44.00p 44.50p 42.75p 44.13p 86049
23/05/2014 42.50p 43.71p 42.50p 43.25p 157100
22/05/2014 43.50p 43.50p 42.50p 42.50p 1692
21/05/2014 42.50p 43.25p 42.27p 43.25p 0
20/05/2014 42.50p 43.25p 42.27p 43.25p 61362
19/05/2014 44.78p 44.95p 41.88p 43.00p 31990
16/05/2014 42.50p 43.75p 42.50p 43.75p 60000
15/05/2014 42.33p 45.00p 42.33p 43.50p 22211
14/05/2014 44.00p 44.00p 43.50p 43.50p 120196
13/05/2014 44.00p 44.84p 43.13p 44.50p 17409
12/05/2014 42.22p 43.25p 42.22p 43.13p 400
09/05/2014 42.50p 43.25p 42.50p 43.25p 10000
08/05/2014 41.55p 44.00p 41.55p 42.50p 19533
07/05/2014 42.75p 43.38p 42.50p 43.38p 53286
06/05/2014 43.50p 44.00p 42.05p 43.00p 14788
02/05/2014 42.00p 43.50p 42.00p 43.25p 76181
01/05/2014 43.50p 43.75p 41.61p 42.75p 5570
30/04/2014 43.00p 43.75p 42.75p 43.75p 78016
29/04/2014 42.34p 43.54p 42.00p 42.75p 26497
28/04/2014 42.75p 43.76p 42.75p 43.50p 48857
25/04/2014 42.75p 44.35p 42.75p 43.38p 104256
24/04/2014 44.75p 44.75p 43.50p 43.50p 1017
23/04/2014 43.50p 45.06p 42.69p 44.13p 184783
22/04/2014 43.50p 45.73p 43.50p 44.50p 64839
17/04/2014 43.72p 44.75p 43.50p 44.75p 4558
16/04/2014 44.00p 44.10p 44.00p 44.00p 83926
15/04/2014 44.10p 44.37p 44.00p 44.37p 155000
14/04/2014 44.00p 45.00p 44.00p 44.37p 21640
11/04/2014 44.00p 45.00p 44.00p 44.37p 14188
10/04/2014 43.00p 44.37p 43.00p 44.37p 25034
09/04/2014 44.92p 44.92p 43.88p 43.88p 14834
08/04/2014 44.55p 44.55p 43.20p 44.00p 68621
07/04/2014 43.20p 44.55p 43.20p 44.00p 57664
04/04/2014 43.25p 44.70p 43.25p 43.88p 96861
03/04/2014 42.75p 44.00p 42.71p 43.63p 42364
02/04/2014 44.76p 44.76p 44.00p 44.00p 2186
01/04/2014 42.58p 45.00p 42.58p 43.75p 11568
31/03/2014 45.00p 45.00p 43.15p 44.00p 24567
28/03/2014 42.86p 44.00p 42.86p 44.00p 37757
27/03/2014 44.00p 44.00p 43.00p 43.50p 83500
26/03/2014 43.00p 43.50p 43.00p 43.50p 77501
25/03/2014 43.68p 43.68p 42.00p 43.38p 3477
24/03/2014 43.50p 43.50p 42.75p 43.38p 294227
21/03/2014 44.00p 44.00p 42.00p 42.75p 50885
20/03/2014 44.00p 45.50p 44.00p 45.50p 74906
19/03/2014 44.00p 44.50p 44.00p 44.50p 500
18/03/2014 43.50p 45.54p 42.50p 45.50p 391179
17/03/2014 43.67p 45.25p 43.67p 45.00p 5897
14/03/2014 44.75p 46.00p 44.18p 45.25p 43179
13/03/2014 47.52p 47.52p 44.68p 45.75p 64705
12/03/2014 44.64p 46.75p 44.64p 45.75p 235502
11/03/2014 45.00p 46.76p 42.48p 46.75p 131446
10/03/2014 42.00p 44.64p 41.15p 43.50p 137267
07/03/2014 43.00p 44.85p 42.25p 43.00p 234481
06/03/2014 41.50p 42.93p 41.05p 42.25p 47003
05/03/2014 41.49p 42.00p 41.49p 42.00p 1111
04/03/2014 42.90p 42.98p 41.75p 42.00p 6575
03/03/2014 42.20p 43.00p 41.75p 41.75p 35318
28/02/2014 42.00p 42.50p 41.62p 41.75p 10669
27/02/2014 42.00p 42.00p 40.47p 41.62p 44050
26/02/2014 42.00p 42.25p 39.62p 42.25p 58009
25/02/2014 41.00p 41.50p 39.50p 40.13p 106000
24/02/2014 37.54p 40.37p 37.54p 39.50p 21412
21/02/2014 40.50p 40.50p 39.25p 39.25p 65237
20/02/2014 39.63p 40.25p 39.06p 40.25p 38598
19/02/2014 40.50p 41.87p 38.08p 40.38p 88910
18/02/2014 39.00p 39.75p 39.00p 39.75p 13212
17/02/2014 40.10p 40.10p 38.00p 39.63p 19452
14/02/2014 39.00p 40.25p 39.00p 39.63p 36000
13/02/2014 39.50p 39.75p 39.13p 39.13p 437400
12/02/2014 40.67p 40.72p 38.75p 39.75p 61836
11/02/2014 39.80p 40.08p 39.50p 39.50p 8452
10/02/2014 40.00p 40.00p 38.58p 39.63p 35000
07/02/2014 40.75p 40.75p 39.38p 39.50p 18972
06/02/2014 38.50p 40.60p 38.50p 39.38p 6670
05/02/2014 40.58p 40.58p 39.75p 39.75p 314
04/02/2014 40.50p 41.00p 39.10p 40.00p 30052
03/02/2014 40.00p 41.56p 40.00p 41.00p 63766
31/01/2014 40.25p 41.76p 40.02p 40.63p 34025
30/01/2014 40.00p 41.76p 40.00p 41.00p 53607
29/01/2014 38.70p 40.00p 38.70p 40.00p 50
28/01/2014 38.44p 39.88p 38.44p 39.88p 15500
27/01/2014 38.75p 39.75p 38.75p 39.75p 26659
24/01/2014 41.62p 41.62p 40.00p 40.25p 54900
23/01/2014 40.80p 41.33p 40.01p 40.38p 5591
22/01/2014 41.64p 41.64p 39.39p 40.50p 11944
21/01/2014 39.30p 41.03p 39.30p 40.25p 21186
20/01/2014 39.00p 40.50p 39.00p 39.00p 39000
17/01/2014 39.13p 39.75p 39.13p 39.13p 30000
16/01/2014 38.26p 41.50p 38.26p 40.00p 84302
15/01/2014 39.50p 41.50p 39.00p 39.38p 36375
14/01/2014 40.50p 43.10p 40.50p 41.50p 15776
13/01/2014 43.00p 43.26p 40.54p 41.75p 384404
10/01/2014 41.00p 43.10p 40.90p 42.25p 0
09/01/2014 41.00p 43.10p 40.90p 41.00p 190394
08/01/2014 41.65p 43.25p 40.89p 42.50p 45871
07/01/2014 42.00p 42.75p 42.00p 42.75p 124551
06/01/2014 41.50p 41.75p 41.50p 41.75p 10000
03/01/2014 42.00p 42.00p 41.05p 41.50p 20795
02/01/2014 41.00p 42.95p 40.50p 41.50p 33361
31/12/2013 42.00p 42.00p 41.25p 41.25p 52574
30/12/2013 42.00p 42.00p 40.50p 41.25p 103800
27/12/2013 41.25p 41.25p 40.50p 40.50p 7500
24/12/2013 41.25p 41.25p 40.50p 40.50p 12487
23/12/2013 41.00p 41.25p 40.00p 40.00p 36085
20/12/2013 40.50p 41.25p 40.50p 41.25p 137800
19/12/2013 40.00p 41.00p 40.00p 40.88p 9100
18/12/2013 40.50p 41.50p 40.13p 40.13p 29677
17/12/2013 40.00p 42.00p 40.00p 41.50p 164961
16/12/2013 40.00p 40.00p 38.24p 40.00p 28000
13/12/2013 38.75p 39.13p 38.50p 39.13p 95492
12/12/2013 38.50p 38.87p 38.00p 38.50p 210506
11/12/2013 38.00p 38.85p 38.00p 38.75p 731898
10/12/2013 39.00p 39.50p 38.00p 38.00p 310520
09/12/2013 38.00p 39.50p 38.00p 39.50p 0
06/12/2013 38.00p 39.50p 38.00p 39.00p 25820
05/12/2013 38.00p 39.00p 38.00p 39.00p 3074424
04/12/2013 38.25p 39.00p 37.98p 39.00p 183725
03/12/2013 38.00p 39.30p 37.50p 37.75p 8793398
02/12/2013 38.63p 38.66p 37.25p 38.12p 50488
29/11/2013 37.00p 38.00p 37.00p 38.00p 15635
28/11/2013 37.00p 38.00p 37.00p 38.00p 51000
27/11/2013 38.00p 38.00p 38.00p 38.00p 183654
26/11/2013 38.00p 38.50p 37.42p 38.50p 177626
25/11/2013 37.00p 38.12p 37.00p 38.00p 25748
22/11/2013 38.00p 38.12p 37.40p 38.12p 25500
21/11/2013 37.00p 38.25p 37.00p 38.00p 7774
20/11/2013 38.25p 38.25p 38.25p 38.25p 15000
19/11/2013 38.50p 39.25p 38.50p 38.87p 5000
18/11/2013 39.50p 39.50p 39.13p 39.25p 5000
15/11/2013 39.00p 39.13p 39.00p 39.13p 10000
14/11/2013 39.00p 39.75p 38.62p 39.25p 126086
13/11/2013 38.25p 39.13p 38.25p 38.62p 101382
12/11/2013 39.73p 39.76p 38.50p 39.13p 42033
11/11/2013 37.70p 39.28p 37.70p 38.50p 14634
08/11/2013 38.00p 38.93p 37.36p 38.25p 28978
07/11/2013 36.20p 37.00p 36.20p 37.00p 61610
06/11/2013 36.20p 37.00p 36.20p 37.00p 45858
05/11/2013 36.15p 37.00p 36.15p 37.00p 1000

*Close Price adjusted for both dividends and splits