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
04/11/2013 36.20p 37.50p 36.20p 37.00p 41850
01/11/2013 36.00p 37.79p 36.00p 37.50p 13542
31/10/2013 37.00p 37.50p 36.39p 37.50p 9762
30/10/2013 37.00p 38.00p 37.00p 37.88p 43000
29/10/2013 37.00p 37.38p 37.00p 37.38p 69304
28/10/2013 37.00p 37.25p 36.00p 37.25p 87410
25/10/2013 37.25p 37.63p 37.00p 37.63p 40000
24/10/2013 37.00p 37.50p 36.75p 37.50p 87500
23/10/2013 37.00p 37.65p 36.10p 37.38p 126561
22/10/2013 36.50p 37.38p 36.50p 37.38p 28452
21/10/2013 36.75p 37.00p 36.00p 37.00p 165137
18/10/2013 35.75p 36.88p 35.50p 36.88p 90511
17/10/2013 35.50p 36.75p 35.50p 36.75p 48753
16/10/2013 35.50p 35.80p 35.50p 35.50p 11909
15/10/2013 35.75p 36.00p 35.00p 35.50p 121938
14/10/2013 36.00p 36.25p 35.50p 35.50p 58728
11/10/2013 36.00p 36.25p 35.00p 35.00p 46920
10/10/2013 36.00p 36.00p 34.50p 35.50p 233218
09/10/2013 34.70p 35.00p 34.50p 34.50p 56
08/10/2013 35.90p 35.90p 34.08p 35.00p 18450
07/10/2013 35.12p 35.40p 35.00p 35.00p 22000
04/10/2013 34.75p 35.65p 34.50p 34.50p 72169
03/10/2013 34.68p 35.75p 34.68p 35.25p 37575
02/10/2013 35.50p 35.87p 35.50p 35.50p 11500
01/10/2013 36.00p 37.00p 33.75p 36.00p 127500
30/09/2013 39.83p 39.83p 39.00p 39.00p 1400
27/09/2013 38.42p 39.00p 38.42p 39.00p 1050
26/09/2013 39.10p 39.10p 39.00p 39.00p 5000
25/09/2013 38.00p 38.90p 38.00p 38.50p 15062
24/09/2013 38.90p 38.90p 38.50p 38.50p 1950
23/09/2013 38.25p 40.00p 38.25p 38.75p 137930
20/09/2013 39.00p 39.00p 38.00p 38.75p 47848
19/09/2013 38.50p 39.00p 38.50p 39.00p 38541
18/09/2013 40.65p 40.65p 38.25p 40.25p 0
17/09/2013 40.65p 40.65p 38.25p 40.25p 36019
16/09/2013 40.00p 40.50p 40.00p 40.50p 7000
13/09/2013 40.50p 41.75p 38.75p 38.75p 135847
12/09/2013 40.50p 42.00p 39.58p 41.75p 15550
11/09/2013 40.00p 42.00p 37.60p 40.50p 87801
10/09/2013 38.00p 38.25p 38.00p 38.00p 4000
09/09/2013 39.38p 39.38p 38.25p 38.25p 15495
06/09/2013 39.00p 39.00p 37.38p 38.00p 28886
05/09/2013 37.50p 38.25p 37.00p 38.25p 12824
04/09/2013 38.00p 38.00p 37.24p 38.00p 18164
03/09/2013 37.00p 37.50p 37.00p 37.50p 30000
02/09/2013 37.45p 37.45p 36.63p 37.00p 3593
30/08/2013 37.25p 37.25p 36.63p 36.63p 15000
29/08/2013 37.00p 37.00p 35.70p 36.88p 0
28/08/2013 37.00p 37.00p 35.70p 36.63p 6464
27/08/2013 37.00p 37.00p 35.75p 36.50p 19320
23/08/2013 36.00p 36.25p 36.00p 36.25p 21333
22/08/2013 35.00p 36.13p 34.89p 36.13p 0
21/08/2013 35.00p 36.13p 34.89p 36.13p 12800
20/08/2013 35.00p 36.50p 35.00p 36.13p 10000
19/08/2013 37.00p 37.00p 36.50p 36.50p 7592
16/08/2013 36.00p 37.50p 35.75p 36.50p 41007
15/08/2013 36.30p 38.30p 36.30p 37.50p 75000
14/08/2013 36.25p 37.63p 36.25p 37.50p 822
13/08/2013 37.25p 37.63p 36.25p 37.63p 35992
12/08/2013 37.66p 37.66p 36.50p 36.50p 22554
09/08/2013 38.45p 38.45p 37.25p 37.38p 8000
08/08/2013 37.00p 38.75p 37.00p 37.25p 10500
07/08/2013 37.50p 39.50p 37.50p 38.25p 32190
06/08/2013 36.00p 39.00p 35.00p 38.25p 55415
05/08/2013 36.00p 36.00p 34.75p 35.75p 59343
02/08/2013 34.20p 35.00p 34.20p 35.00p 7167
01/08/2013 34.00p 34.63p 32.75p 34.63p 0
31/07/2013 34.00p 34.38p 32.75p 34.25p 14044
30/07/2013 33.25p 35.25p 33.25p 34.38p 0
29/07/2013 33.25p 35.25p 33.25p 35.25p 8191
26/07/2013 35.50p 35.50p 34.38p 34.38p 0
25/07/2013 35.50p 35.50p 34.38p 34.38p 0
24/07/2013 35.50p 35.50p 34.75p 34.75p 0
23/07/2013 35.50p 35.50p 34.75p 34.75p 22140
22/07/2013 35.50p 35.50p 34.28p 34.38p 72247
19/07/2013 34.75p 36.00p 34.25p 35.25p 23000
18/07/2013 34.00p 34.50p 34.00p 34.25p 6824515
17/07/2013 31.00p 33.85p 31.00p 32.00p 45082
16/07/2013 33.00p 33.00p 31.50p 31.50p 95214
15/07/2013 33.00p 33.25p 32.12p 32.12p 45578
12/07/2013 34.80p 34.80p 33.75p 34.00p 536
11/07/2013 34.00p 34.00p 33.30p 33.75p 21633
10/07/2013 34.00p 35.50p 33.88p 33.88p 53216
09/07/2013 34.00p 34.00p 33.50p 33.63p 20000
08/07/2013 34.00p 34.00p 33.50p 33.50p 15000
05/07/2013 34.00p 35.00p 32.00p 33.50p 107122
04/07/2013 33.40p 33.40p 32.00p 32.00p 10282
03/07/2013 30.00p 32.50p 29.00p 31.75p 231739
02/07/2013 30.90p 31.00p 30.50p 30.50p 67618
01/07/2013 31.00p 31.90p 30.10p 30.50p 28138
28/06/2013 32.00p 32.00p 30.50p 30.50p 32467
27/06/2013 31.40p 31.70p 30.50p 30.50p 22101
26/06/2013 29.75p 31.40p 29.75p 30.50p 12305
25/06/2013 31.00p 31.00p 30.00p 30.50p 11000
24/06/2013 32.00p 32.00p 29.96p 30.00p 23000
21/06/2013 30.00p 31.00p 29.50p 30.50p 370830
20/06/2013 30.00p 31.00p 29.50p 29.50p 76231
19/06/2013 30.00p 30.00p 29.62p 29.62p 62500
18/06/2013 29.50p 30.00p 29.00p 30.00p 149990
17/06/2013 30.00p 31.87p 29.50p 29.50p 74100
14/06/2013 31.47p 32.00p 31.00p 31.25p 62655
13/06/2013 30.75p 31.55p 30.25p 31.00p 99005
12/06/2013 32.25p 32.75p 30.63p 31.50p 140000
11/06/2013 33.00p 33.50p 32.25p 32.75p 285000
10/06/2013 32.25p 33.00p 32.25p 32.25p 26114
07/06/2013 32.25p 33.00p 32.25p 33.00p 10783
06/06/2013 32.25p 32.88p 32.23p 32.88p 26900
05/06/2013 32.50p 32.75p 32.25p 32.62p 46876
04/06/2013 32.75p 32.88p 32.75p 32.75p 3000
03/06/2013 33.75p 33.75p 32.75p 32.88p 176490
31/05/2013 33.39p 33.39p 32.62p 33.13p 45549
30/05/2013 32.50p 33.00p 32.00p 33.00p 113897
29/05/2013 32.50p 32.88p 32.37p 32.37p 6000
28/05/2013 33.50p 33.50p 32.75p 32.88p 54269
24/05/2013 33.25p 33.25p 32.69p 32.75p 30355
23/05/2013 33.00p 33.25p 32.00p 32.00p 103618
22/05/2013 31.50p 32.61p 30.50p 32.25p 148615
21/05/2013 31.25p 32.00p 30.85p 31.00p 94968
20/05/2013 31.50p 32.37p 30.38p 32.12p 158793
17/05/2013 32.50p 33.25p 31.50p 31.75p 143478
16/05/2013 32.75p 32.75p 31.87p 31.87p 80859
15/05/2013 32.50p 33.00p 32.00p 32.50p 225426
14/05/2013 32.50p 33.00p 32.00p 32.75p 44076
13/05/2013 32.88p 33.00p 32.50p 33.00p 12370
10/05/2013 33.50p 33.50p 33.00p 33.00p 3915
09/05/2013 32.50p 33.13p 32.50p 33.00p 86119
08/05/2013 33.00p 33.50p 32.75p 33.00p 54244
07/05/2013 33.50p 33.50p 33.25p 33.25p 8000
03/05/2013 34.00p 34.00p 33.00p 33.00p 60848
02/05/2013 34.25p 34.25p 34.00p 34.13p 126000
01/05/2013 33.66p 34.25p 33.50p 34.00p 73030
30/04/2013 33.67p 34.25p 33.67p 34.25p 5872
29/04/2013 33.95p 34.25p 33.25p 34.25p 35603
26/04/2013 34.00p 34.00p 32.50p 33.25p 62634
25/04/2013 33.00p 33.50p 32.50p 33.00p 65000
24/04/2013 34.00p 34.85p 32.75p 33.50p 105542
23/04/2013 33.50p 34.55p 33.00p 33.63p 36608
22/04/2013 34.55p 34.80p 34.00p 34.00p 17577
19/04/2013 35.00p 36.50p 32.86p 34.50p 254891
18/04/2013 34.50p 35.75p 34.50p 35.75p 54274
17/04/2013 35.50p 35.50p 35.25p 35.25p 620
16/04/2013 36.00p 36.00p 35.00p 35.25p 101233
15/04/2013 34.00p 35.40p 34.00p 35.00p 19193
12/04/2013 34.50p 35.75p 34.50p 35.25p 4610
11/04/2013 35.00p 35.50p 34.50p 35.00p 21150
10/04/2013 35.00p 36.13p 34.50p 35.75p 91693
09/04/2013 36.20p 36.20p 35.75p 36.13p 13053
08/04/2013 35.50p 36.75p 34.35p 35.75p 101103
05/04/2013 35.00p 36.25p 34.50p 36.25p 105633
04/04/2013 36.00p 36.00p 34.63p 35.25p 207602
03/04/2013 35.50p 36.25p 35.00p 35.62p 42554
02/04/2013 36.00p 36.50p 35.50p 36.25p 23632
28/03/2013 35.50p 36.60p 35.50p 36.50p 15154
27/03/2013 36.00p 37.15p 35.75p 36.25p 273762
26/03/2013 35.50p 36.00p 35.50p 36.00p 1642
25/03/2013 35.50p 36.50p 35.50p 36.50p 7500
22/03/2013 36.00p 36.50p 36.00p 36.00p 60300
21/03/2013 36.00p 37.50p 36.00p 36.50p 184289
20/03/2013 36.00p 36.75p 35.40p 36.63p 55273
19/03/2013 37.00p 37.20p 36.00p 36.75p 81801
18/03/2013 38.00p 38.00p 36.50p 36.88p 138175
15/03/2013 36.00p 37.25p 35.62p 36.75p 46516
14/03/2013 36.50p 37.25p 36.13p 37.25p 76346
13/03/2013 36.20p 36.25p 35.87p 36.13p 46425
12/03/2013 36.00p 36.25p 34.50p 36.25p 174866
11/03/2013 36.00p 37.00p 34.05p 35.75p 214123
08/03/2013 37.05p 37.05p 35.10p 36.50p 10361
07/03/2013 36.00p 37.38p 35.00p 37.00p 80898
06/03/2013 37.25p 37.38p 37.11p 37.25p 60191
05/03/2013 37.35p 37.40p 36.50p 37.25p 41323
04/03/2013 38.00p 38.00p 37.50p 37.50p 78959
01/03/2013 37.75p 38.25p 36.79p 38.00p 201515
28/02/2013 35.00p 38.50p 35.00p 38.50p 437049
27/02/2013 34.75p 35.50p 34.50p 35.50p 2399343
26/02/2013 35.10p 35.10p 34.78p 34.88p 57237
25/02/2013 35.50p 35.90p 34.08p 35.00p 376329
22/02/2013 35.25p 35.50p 34.75p 35.25p 315949
21/02/2013 34.65p 35.12p 34.55p 34.75p 190396
20/02/2013 35.25p 35.50p 34.50p 34.75p 490144
19/02/2013 34.50p 35.30p 34.50p 35.00p 4663550
18/02/2013 35.78p 35.78p 34.80p 35.25p 42794
15/02/2013 35.50p 36.00p 34.42p 35.00p 121548
14/02/2013 35.20p 35.20p 34.25p 34.50p 25250
13/02/2013 33.58p 35.50p 33.58p 34.50p 50730
12/02/2013 35.00p 35.40p 33.19p 34.00p 69992
11/02/2013 35.00p 35.50p 34.38p 34.75p 54333
08/02/2013 33.00p 35.76p 31.50p 35.00p 306550
07/02/2013 34.00p 34.99p 34.00p 34.25p 17308
06/02/2013 35.00p 35.00p 33.64p 34.25p 60423
05/02/2013 34.28p 35.00p 34.25p 34.38p 61012
04/02/2013 35.00p 35.00p 33.42p 34.50p 182866
01/02/2013 35.00p 35.24p 33.42p 34.63p 984653
31/01/2013 34.00p 34.95p 34.00p 34.50p 1726688
30/01/2013 34.63p 35.00p 34.63p 34.88p 73966
29/01/2013 36.20p 36.20p 34.63p 34.75p 50218
28/01/2013 35.00p 35.50p 34.25p 34.50p 126303
25/01/2013 35.00p 35.72p 34.30p 34.50p 239951
24/01/2013 33.80p 34.38p 33.80p 34.38p 13080
23/01/2013 35.00p 35.00p 34.38p 34.38p 15000
22/01/2013 35.00p 35.00p 34.00p 34.13p 148863

*Close Price adjusted for both dividends and splits