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
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
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

*Close Price adjusted for both dividends and splits