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
03/04/2012 32.00p 32.00p 30.25p 31.13p 59515
02/04/2012 32.00p 32.00p 30.02p 31.13p 139295
30/03/2012 30.75p 32.12p 30.25p 32.12p 16776
29/03/2012 32.00p 33.59p 30.75p 31.38p 88209
28/03/2012 33.00p 34.31p 32.00p 33.25p 58302
27/03/2012 34.00p 34.45p 33.75p 33.75p 20181
26/03/2012 33.00p 35.00p 31.37p 34.50p 106185
23/03/2012 35.63p 35.63p 33.00p 33.50p 42619
22/03/2012 36.50p 36.75p 33.25p 34.50p 48735
21/03/2012 34.00p 34.75p 34.00p 34.00p 93952
20/03/2012 36.00p 36.50p 34.00p 34.50p 385002
19/03/2012 36.00p 37.63p 35.00p 37.00p 36291
16/03/2012 37.00p 37.00p 35.50p 36.50p 34128
15/03/2012 35.75p 36.75p 34.37p 36.00p 162324
14/03/2012 34.00p 36.56p 34.00p 34.50p 170879
13/03/2012 34.25p 35.25p 33.78p 34.88p 121645
12/03/2012 34.00p 35.53p 34.00p 35.12p 296871
09/03/2012 35.00p 35.75p 34.00p 34.75p 39943
08/03/2012 35.00p 35.00p 34.88p 34.88p 49800
07/03/2012 34.00p 35.31p 34.00p 34.75p 15493
06/03/2012 35.00p 37.85p 34.00p 34.75p 134574
05/03/2012 35.40p 37.97p 35.40p 37.75p 606222
02/03/2012 35.75p 37.13p 35.75p 37.13p 5735
01/03/2012 35.00p 37.50p 34.88p 36.50p 380404
29/02/2012 35.00p 35.12p 34.00p 34.50p 138215
28/02/2012 35.25p 35.50p 34.26p 35.12p 152275
27/02/2012 34.50p 35.00p 33.00p 34.50p 96301
24/02/2012 34.00p 34.88p 33.30p 34.38p 101527
23/02/2012 35.00p 35.00p 34.00p 34.50p 130039
22/02/2012 34.75p 35.30p 34.25p 34.50p 287444
21/02/2012 34.00p 34.88p 34.00p 34.50p 6934
20/02/2012 35.00p 35.00p 34.00p 34.50p 43126
17/02/2012 34.00p 34.75p 33.45p 34.50p 46639
16/02/2012 34.25p 36.03p 34.25p 35.00p 44897
15/02/2012 34.00p 35.75p 34.00p 34.75p 122341
14/02/2012 34.00p 35.00p 33.25p 35.00p 78154
13/02/2012 34.00p 34.75p 33.25p 34.50p 51031
10/02/2012 32.37p 35.19p 32.37p 34.13p 57597
09/02/2012 35.00p 35.28p 33.00p 34.00p 34043
08/02/2012 34.00p 35.50p 32.25p 35.37p 264301
07/02/2012 37.25p 38.12p 36.50p 37.25p 37990
06/02/2012 37.75p 38.25p 37.02p 38.25p 76916
03/02/2012 39.00p 39.75p 37.00p 38.50p 217807
02/02/2012 39.75p 41.50p 39.50p 40.75p 135574
01/02/2012 40.50p 41.00p 39.02p 40.50p 94454
31/01/2012 41.00p 41.53p 39.55p 40.25p 214070
30/01/2012 40.00p 40.75p 38.80p 40.00p 46539
27/01/2012 39.00p 39.22p 38.37p 38.37p 17137
26/01/2012 38.00p 38.00p 36.42p 38.00p 27700
25/01/2012 38.00p 38.00p 36.68p 37.25p 65300
24/01/2012 36.75p 38.50p 36.34p 37.38p 185887
23/01/2012 36.25p 36.63p 33.93p 35.50p 85705
20/01/2012 34.00p 36.00p 31.60p 35.37p 69331
19/01/2012 32.75p 33.38p 31.73p 33.38p 0
18/01/2012 32.75p 32.81p 31.73p 32.25p 15064
17/01/2012 33.00p 34.50p 31.50p 32.62p 31954
16/01/2012 31.50p 32.75p 31.25p 31.63p 130080
13/01/2012 32.78p 34.19p 32.40p 33.25p 33006
12/01/2012 35.00p 35.07p 32.50p 33.50p 35431
11/01/2012 35.00p 35.00p 32.75p 34.00p 38435
10/01/2012 34.19p 34.38p 32.30p 33.25p 61165
09/01/2012 33.00p 34.19p 32.37p 33.00p 10812
06/01/2012 33.50p 34.35p 32.30p 33.00p 143541
05/01/2012 33.00p 35.50p 30.33p 33.00p 133239
04/01/2012 30.00p 32.00p 29.75p 32.00p 81700
03/01/2012 29.00p 29.00p 27.37p 29.00p 84214
30/12/2011 27.25p 27.25p 27.00p 27.00p 11429
29/12/2011 25.12p 26.33p 25.12p 26.00p 37183
28/12/2011 26.00p 26.50p 25.05p 26.00p 48000
23/12/2011 27.23p 27.23p 26.25p 26.25p 1157
22/12/2011 25.05p 27.50p 25.00p 27.00p 53288
21/12/2011 27.08p 27.20p 26.25p 26.25p 46500
20/12/2011 25.00p 27.23p 24.30p 25.87p 1483674
19/12/2011 25.00p 25.75p 25.00p 25.75p 44000
16/12/2011 25.00p 27.52p 24.42p 25.75p 133258
15/12/2011 27.25p 27.85p 26.50p 26.50p 7500
14/12/2011 25.00p 26.50p 25.00p 26.50p 13876
13/12/2011 25.00p 27.37p 25.00p 26.50p 33738
12/12/2011 25.00p 27.37p 25.00p 26.50p 21293
09/12/2011 23.50p 27.01p 23.50p 26.50p 29000
08/12/2011 24.00p 27.00p 23.60p 25.25p 31356
07/12/2011 24.04p 27.16p 24.04p 26.00p 10523
06/12/2011 24.50p 26.25p 24.50p 25.75p 22650
05/12/2011 25.46p 26.50p 25.00p 26.50p 3572
02/12/2011 29.00p 29.00p 25.05p 26.88p 28763
01/12/2011 29.00p 29.50p 29.00p 29.50p 113971
30/11/2011 29.00p 30.26p 28.00p 29.50p 124552
29/11/2011 30.53p 30.53p 29.02p 29.88p 10142
28/11/2011 28.50p 30.75p 28.50p 30.00p 68364
25/11/2011 29.00p 30.75p 29.00p 30.00p 30604
24/11/2011 29.75p 29.75p 28.75p 28.75p 500
23/11/2011 28.50p 29.97p 28.00p 28.25p 133545
22/11/2011 29.50p 30.00p 28.51p 29.00p 60617
21/11/2011 28.00p 28.85p 28.00p 28.75p 23937
18/11/2011 30.00p 31.51p 29.32p 29.62p 100679
17/11/2011 29.00p 29.94p 28.12p 29.00p 71179
16/11/2011 28.00p 30.00p 28.00p 29.75p 50614
15/11/2011 28.00p 30.00p 28.00p 30.00p 16467
14/11/2011 28.50p 28.75p 28.32p 28.75p 19310
11/11/2011 28.50p 29.95p 28.50p 29.25p 8944
10/11/2011 28.00p 29.00p 28.00p 29.00p 14707
09/11/2011 30.00p 30.75p 28.75p 29.00p 41667
08/11/2011 29.00p 31.47p 28.25p 30.00p 126740
07/11/2011 28.00p 28.50p 27.50p 28.50p 5400
04/11/2011 28.50p 28.50p 28.00p 28.38p 40000
03/11/2011 27.50p 28.25p 27.50p 28.13p 44576
02/11/2011 26.25p 27.50p 26.25p 27.50p 199081
01/11/2011 26.25p 26.25p 25.10p 25.62p 88380
31/10/2011 26.25p 26.25p 25.25p 25.75p 20732
28/10/2011 26.50p 26.50p 25.00p 25.50p 127967
27/10/2011 26.00p 26.50p 25.25p 25.50p 47108
26/10/2011 25.00p 25.40p 24.11p 25.25p 41184
25/10/2011 24.00p 26.85p 24.00p 25.00p 31847
24/10/2011 27.00p 27.34p 24.95p 25.75p 14737
21/10/2011 26.50p 27.00p 25.10p 26.63p 35500
20/10/2011 24.50p 25.89p 23.25p 24.75p 66183
19/10/2011 23.00p 24.25p 21.55p 24.25p 124605
18/10/2011 21.35p 22.75p 21.35p 22.13p 12483
17/10/2011 21.75p 22.25p 21.75p 22.25p 21300
14/10/2011 21.00p 22.78p 21.00p 21.75p 137241
13/10/2011 22.75p 22.75p 21.22p 22.00p 22564
12/10/2011 21.22p 23.00p 21.17p 22.00p 53950
11/10/2011 22.00p 22.00p 21.00p 21.75p 0
10/10/2011 22.00p 22.00p 21.00p 21.75p 72364
07/10/2011 22.00p 22.00p 20.19p 21.50p 82701
06/10/2011 21.00p 21.50p 19.21p 21.50p 56182
05/10/2011 21.00p 21.75p 20.50p 20.50p 136187
04/10/2011 19.50p 20.50p 17.75p 20.13p 803998
03/10/2011 19.00p 21.88p 19.00p 21.00p 94281
30/09/2011 20.50p 22.60p 18.75p 19.00p 388354
29/09/2011 23.75p 26.23p 21.00p 21.00p 331451
28/09/2011 24.75p 26.75p 23.49p 24.38p 786277
27/09/2011 20.00p 24.50p 19.00p 23.00p 295218
26/09/2011 20.00p 22.00p 19.25p 20.75p 27073
23/09/2011 21.00p 22.25p 20.00p 20.00p 966212
22/09/2011 20.50p 21.63p 20.42p 21.00p 643693
21/09/2011 20.00p 22.36p 19.10p 21.13p 280216
20/09/2011 23.00p 23.50p 20.50p 20.50p 364808
19/09/2011 25.00p 25.87p 22.75p 23.25p 146806
16/09/2011 25.50p 27.50p 25.50p 25.87p 257582
15/09/2011 26.00p 27.47p 25.75p 26.63p 455617
14/09/2011 28.00p 29.75p 25.50p 25.50p 75410
13/09/2011 32.00p 34.25p 29.75p 29.75p 26127
12/09/2011 32.00p 34.25p 30.75p 34.25p 25627
09/09/2011 34.16p 34.25p 34.16p 34.25p 15351
08/09/2011 35.00p 35.00p 32.13p 33.63p 155163
07/09/2011 35.19p 35.19p 34.38p 34.38p 10000
06/09/2011 36.00p 36.00p 33.50p 33.88p 73781
05/09/2011 34.33p 36.52p 34.15p 35.00p 17369
02/09/2011 35.28p 35.99p 34.50p 35.00p 22468
01/09/2011 36.00p 37.75p 35.00p 35.75p 38950
31/08/2011 36.00p 37.90p 35.12p 35.75p 664312
30/08/2011 36.00p 36.50p 35.11p 35.50p 266637
26/08/2011 36.00p 37.49p 35.50p 36.50p 56038
25/08/2011 37.00p 37.00p 36.00p 36.50p 14200
24/08/2011 37.00p 37.24p 35.60p 36.75p 59889
23/08/2011 38.50p 38.75p 37.53p 37.88p 107560
22/08/2011 38.00p 39.37p 37.30p 37.50p 64775
19/08/2011 37.00p 38.75p 37.00p 38.75p 47453
18/08/2011 41.00p 42.00p 37.00p 37.00p 99564
17/08/2011 41.00p 42.50p 41.00p 42.00p 13947
16/08/2011 41.30p 42.50p 41.14p 42.00p 4080
15/08/2011 41.25p 42.00p 41.00p 42.00p 141686
12/08/2011 42.00p 42.44p 42.00p 42.25p 64002
11/08/2011 40.00p 41.00p 38.25p 40.50p 54024
10/08/2011 38.00p 41.75p 36.26p 38.12p 98215
09/08/2011 38.50p 39.00p 36.00p 37.00p 255067
08/08/2011 39.00p 39.00p 38.00p 38.37p 192959
05/08/2011 35.00p 38.25p 35.00p 38.25p 103253
04/08/2011 37.00p 38.70p 37.00p 37.00p 18101
03/08/2011 40.00p 40.00p 37.00p 37.50p 74704
02/08/2011 41.90p 41.90p 40.00p 40.00p 10382
01/08/2011 43.25p 46.58p 41.00p 41.00p 43882
29/07/2011 43.25p 46.56p 43.00p 43.25p 17078
28/07/2011 44.00p 45.00p 44.00p 44.50p 30000
27/07/2011 45.00p 46.90p 45.00p 45.50p 9127
26/07/2011 45.00p 45.50p 45.00p 45.50p 11206
25/07/2011 45.85p 45.85p 45.10p 45.50p 5879
22/07/2011 45.50p 45.89p 45.35p 45.88p 7920
21/07/2011 45.00p 45.50p 44.35p 45.50p 42467
20/07/2011 44.25p 44.50p 42.80p 44.00p 57093
19/07/2011 43.50p 44.59p 43.50p 43.75p 35463
18/07/2011 44.00p 44.00p 42.75p 43.25p 14063
15/07/2011 40.00p 43.50p 40.00p 43.25p 128222
14/07/2011 40.50p 41.25p 40.25p 41.25p 9780
13/07/2011 40.00p 42.50p 40.00p 41.50p 28027
12/07/2011 40.00p 41.00p 39.15p 41.00p 18794
11/07/2011 43.00p 43.00p 40.15p 40.88p 181224
08/07/2011 40.00p 42.00p 40.00p 41.50p 0
07/07/2011 40.00p 42.00p 40.00p 41.00p 278020
06/07/2011 42.00p 42.00p 39.00p 40.50p 307448
05/07/2011 44.00p 44.00p 42.00p 42.50p 98585
04/07/2011 42.00p 43.25p 41.00p 43.00p 137525
01/07/2011 44.50p 45.00p 43.50p 44.75p 37413
30/06/2011 42.00p 44.11p 41.75p 43.25p 50209
29/06/2011 42.00p 44.50p 42.00p 44.25p 19704
28/06/2011 43.00p 44.89p 42.05p 43.25p 61924
27/06/2011 43.50p 45.00p 43.50p 44.00p 129085
24/06/2011 44.70p 44.70p 43.70p 44.00p 26000
23/06/2011 43.50p 44.00p 43.50p 44.00p 45410

*Close Price adjusted for both dividends and splits