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
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
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

*Close Price adjusted for both dividends and splits