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
03/09/2010 65.00p 65.75p 63.78p 64.00p 80040
02/09/2010 65.00p 66.75p 64.00p 64.00p 48474
01/09/2010 66.00p 66.93p 64.00p 65.50p 203800
31/08/2010 65.00p 66.79p 65.00p 66.00p 645000
27/08/2010 66.75p 68.00p 65.25p 65.50p 45576
26/08/2010 65.00p 67.00p 64.79p 67.00p 71862
25/08/2010 63.00p 66.00p 63.00p 66.00p 30219
24/08/2010 65.00p 65.00p 64.95p 65.00p 6000
23/08/2010 65.00p 66.00p 64.75p 65.00p 41115
20/08/2010 65.00p 66.00p 65.00p 65.50p 60195
19/08/2010 63.00p 64.00p 61.00p 64.00p 21983
18/08/2010 63.75p 64.15p 62.00p 63.00p 32287
17/08/2010 63.75p 64.75p 62.75p 63.75p 38604
16/08/2010 63.00p 63.75p 62.50p 63.75p 39332
13/08/2010 64.50p 64.75p 64.25p 64.25p 2319
12/08/2010 63.00p 65.00p 63.00p 64.50p 36951
11/08/2010 64.00p 66.00p 63.00p 66.00p 30111
10/08/2010 66.00p 66.00p 65.13p 65.50p 57852
09/08/2010 65.00p 66.60p 64.50p 66.00p 36579
06/08/2010 68.00p 68.00p 65.15p 66.75p 28666
05/08/2010 68.00p 68.00p 65.00p 68.00p 488850
04/08/2010 67.00p 67.75p 65.10p 67.75p 25495
03/08/2010 72.75p 72.75p 67.00p 67.00p 111182
02/08/2010 68.75p 72.00p 68.75p 72.00p 101617
30/07/2010 70.00p 70.00p 66.50p 69.00p 40643
29/07/2010 70.00p 70.00p 66.14p 69.00p 22186
28/07/2010 70.00p 70.00p 65.82p 69.00p 29223
27/07/2010 69.00p 69.10p 65.28p 69.00p 51787
26/07/2010 70.00p 70.00p 66.25p 69.00p 42571
23/07/2010 66.00p 68.50p 63.75p 68.50p 67586
22/07/2010 64.00p 64.50p 62.25p 64.50p 11959
21/07/2010 62.75p 65.00p 62.00p 65.00p 46452
20/07/2010 62.00p 63.00p 60.61p 63.00p 36468
19/07/2010 61.00p 62.50p 59.00p 62.25p 149961
16/07/2010 60.00p 62.48p 59.00p 60.00p 167602
15/07/2010 61.00p 62.50p 61.00p 61.75p 218884
14/07/2010 62.50p 62.50p 61.30p 61.75p 85060
13/07/2010 65.00p 65.00p 61.50p 61.75p 60217
12/07/2010 61.00p 65.33p 59.25p 62.50p 174391
09/07/2010 60.00p 61.25p 59.50p 60.75p 337351
08/07/2010 63.00p 64.25p 59.00p 59.75p 292693
07/07/2010 59.00p 61.00p 58.00p 59.25p 91229
06/07/2010 58.00p 59.50p 58.00p 59.00p 68186
05/07/2010 58.00p 60.00p 55.05p 59.00p 350038
02/07/2010 53.50p 56.00p 53.50p 54.75p 172983
01/07/2010 57.00p 58.00p 53.56p 53.75p 342276
30/06/2010 58.00p 58.00p 56.50p 56.75p 54865
29/06/2010 58.00p 59.25p 56.50p 56.50p 28666
28/06/2010 58.25p 59.50p 58.07p 59.00p 33428
25/06/2010 58.50p 59.81p 58.25p 59.00p 17712
24/06/2010 59.00p 62.95p 57.38p 58.00p 89963
23/06/2010 60.00p 62.94p 59.34p 60.25p 53033
22/06/2010 60.00p 60.52p 59.40p 60.00p 85722
21/06/2010 61.50p 62.95p 60.00p 60.25p 276462
18/06/2010 61.00p 61.50p 59.50p 59.75p 103777
17/06/2010 58.50p 60.00p 58.50p 59.50p 72268
16/06/2010 61.00p 63.00p 58.33p 59.50p 95512
15/06/2010 60.00p 62.00p 59.50p 60.00p 224215
14/06/2010 59.75p 60.00p 59.07p 60.00p 242518
11/06/2010 59.00p 59.94p 59.00p 59.75p 50309
10/06/2010 59.00p 60.75p 59.00p 59.50p 53769
09/06/2010 60.00p 61.85p 59.50p 59.50p 99640
08/06/2010 60.00p 60.00p 59.33p 59.75p 55983
07/06/2010 60.00p 63.16p 59.11p 59.75p 110318
04/06/2010 61.00p 62.88p 60.75p 62.75p 31225
03/06/2010 62.00p 64.88p 60.85p 61.50p 140741
02/06/2010 64.00p 64.00p 61.00p 62.00p 190705
01/06/2010 62.00p 63.45p 61.00p 62.75p 192046
28/05/2010 62.00p 64.50p 58.00p 60.00p 129892
27/05/2010 62.00p 64.00p 61.25p 61.75p 183466
26/05/2010 59.00p 61.50p 56.00p 60.75p 490612
25/05/2010 61.00p 61.00p 59.50p 60.00p 83640
24/05/2010 62.00p 64.00p 60.50p 60.75p 43177
21/05/2010 65.00p 66.50p 61.50p 63.00p 492885
20/05/2010 69.50p 69.50p 66.50p 66.50p 165635
19/05/2010 71.00p 72.25p 69.10p 70.00p 76240
18/05/2010 74.50p 74.50p 71.50p 71.75p 40409
17/05/2010 71.00p 73.00p 71.00p 73.00p 74936
14/05/2010 72.00p 75.88p 71.30p 72.50p 87659
13/05/2010 72.00p 73.38p 72.00p 72.50p 30931
12/05/2010 74.00p 75.00p 71.88p 72.50p 110975
11/05/2010 75.00p 75.45p 73.00p 73.50p 68176
10/05/2010 76.00p 76.00p 74.75p 74.75p 25500
07/05/2010 74.00p 75.00p 73.00p 74.00p 99043
06/05/2010 78.00p 78.45p 75.75p 75.75p 156498
05/05/2010 75.00p 78.00p 74.00p 75.50p 47020
04/05/2010 77.00p 79.00p 76.00p 77.50p 105429
30/04/2010 77.00p 78.00p 73.54p 76.75p 60908
29/04/2010 75.00p 77.80p 73.00p 76.00p 26596
28/04/2010 75.00p 76.90p 74.00p 74.50p 80381
27/04/2010 75.00p 79.45p 75.00p 78.00p 75495
26/04/2010 77.00p 77.00p 75.00p 76.50p 17128
23/04/2010 75.00p 77.95p 75.00p 77.00p 7286
22/04/2010 76.50p 77.60p 75.06p 77.25p 319220
21/04/2010 76.00p 78.67p 75.13p 76.50p 78128
20/04/2010 77.00p 78.75p 75.61p 76.75p 20618
19/04/2010 78.25p 80.48p 78.00p 78.00p 46655
16/04/2010 80.00p 80.67p 78.00p 79.00p 36742
15/04/2010 80.00p 81.00p 78.08p 80.00p 240250
14/04/2010 77.00p 79.50p 77.00p 78.50p 24616
13/04/2010 81.00p 81.00p 77.50p 79.50p 481622
12/04/2010 75.00p 81.72p 75.00p 80.00p 380218
09/04/2010 75.00p 78.32p 74.25p 77.00p 1440641
08/04/2010 75.00p 76.18p 74.00p 75.50p 198108
07/04/2010 75.00p 76.25p 73.86p 75.75p 61587
06/04/2010 76.00p 78.25p 74.00p 77.00p 33686
01/04/2010 77.00p 77.45p 72.00p 75.50p 1389320
31/03/2010 78.00p 81.00p 73.04p 77.00p 105194
30/03/2010 81.50p 82.20p 78.00p 79.75p 68533
29/03/2010 83.00p 83.25p 80.24p 81.50p 157032
26/03/2010 81.75p 82.88p 81.00p 82.00p 69930
25/03/2010 81.00p 81.75p 80.50p 81.75p 65209
24/03/2010 82.00p 82.00p 78.28p 81.00p 51785
23/03/2010 79.00p 81.50p 76.00p 79.50p 117460
22/03/2010 83.00p 85.00p 78.00p 80.50p 133079
19/03/2010 82.00p 83.00p 79.00p 81.50p 86706
18/03/2010 82.00p 83.75p 82.00p 83.75p 8210
17/03/2010 83.00p 86.45p 82.50p 84.00p 56874
16/03/2010 86.00p 86.00p 83.00p 85.75p 18416
15/03/2010 83.00p 87.35p 82.00p 84.50p 16858
12/03/2010 85.00p 86.40p 83.00p 85.00p 18739
11/03/2010 87.00p 87.00p 83.00p 85.00p 8463
10/03/2010 84.75p 84.75p 84.50p 84.50p 0
09/03/2010 83.50p 85.19p 83.50p 84.75p 7200
08/03/2010 87.75p 87.75p 85.25p 85.25p 80300
05/03/2010 86.50p 87.50p 84.60p 87.50p 221290
04/03/2010 86.00p 89.25p 83.15p 87.50p 394864
03/03/2010 81.00p 84.25p 80.00p 84.25p 182507
02/03/2010 79.00p 80.91p 78.14p 80.25p 42986
01/03/2010 80.00p 81.00p 77.00p 80.00p 55256
26/02/2010 79.00p 81.80p 76.11p 78.25p 98551
25/02/2010 80.00p 81.50p 79.00p 80.50p 70395
24/02/2010 81.25p 82.00p 80.00p 81.00p 7697
23/02/2010 84.50p 84.50p 81.00p 81.25p 150274
22/02/2010 82.25p 84.50p 81.00p 82.25p 69881
19/02/2010 82.25p 86.00p 82.25p 85.00p 49063
18/02/2010 84.00p 87.75p 82.50p 85.00p 97741
17/02/2010 86.00p 88.50p 84.50p 88.00p 47502
16/02/2010 88.00p 88.00p 86.14p 88.00p 59361
15/02/2010 87.00p 89.96p 87.00p 88.00p 58167
12/02/2010 88.00p 90.00p 84.25p 89.75p 245549
11/02/2010 87.00p 88.00p 82.00p 84.50p 63272
10/02/2010 86.50p 88.95p 85.00p 87.25p 26327
09/02/2010 87.50p 89.25p 85.21p 86.50p 38628
08/02/2010 90.00p 91.00p 83.49p 87.50p 54383
05/02/2010 87.75p 90.80p 82.50p 85.50p 108282
04/02/2010 89.50p 90.40p 87.24p 88.00p 78038
03/02/2010 90.00p 90.50p 87.25p 88.75p 53966
02/02/2010 90.00p 91.86p 84.00p 87.75p 172876
01/02/2010 90.00p 92.00p 88.25p 91.00p 46620
29/01/2010 93.00p 95.44p 90.00p 91.50p 60350
28/01/2010 95.00p 96.25p 93.37p 94.00p 38502
27/01/2010 95.00p 96.25p 94.00p 95.25p 43754
26/01/2010 95.00p 95.75p 92.37p 95.25p 413983
25/01/2010 95.00p 95.00p 91.00p 94.00p 82812
22/01/2010 93.50p 96.25p 91.00p 92.00p 220341
21/01/2010 100.00p 100.30p 92.00p 92.25p 525398
20/01/2010 105.00p 107.40p 105.00p 106.00p 40911
19/01/2010 106.00p 108.00p 105.00p 106.75p 51388
18/01/2010 105.75p 108.00p 105.37p 106.50p 37824
15/01/2010 106.75p 107.23p 104.00p 105.75p 53969
14/01/2010 107.75p 108.67p 106.00p 107.00p 36126
13/01/2010 108.00p 108.00p 106.03p 107.75p 19521
12/01/2010 107.00p 107.50p 105.95p 107.00p 40690
11/01/2010 108.00p 109.64p 107.50p 108.50p 77763
08/01/2010 107.50p 108.72p 107.25p 107.25p 23379
07/01/2010 108.50p 109.00p 107.50p 108.00p 227810
06/01/2010 107.00p 108.75p 106.00p 107.75p 41221
05/01/2010 109.00p 109.60p 108.00p 108.00p 76016
04/01/2010 106.00p 109.00p 106.00p 107.50p 13428
31/12/2009 107.00p 109.00p 105.00p 107.00p 14614
30/12/2009 107.50p 108.50p 105.00p 107.00p 6455
29/12/2009 107.00p 108.00p 105.00p 107.50p 9036
24/12/2009 107.00p 108.00p 107.00p 107.00p 5539
23/12/2009 106.00p 108.25p 105.00p 107.00p 26156
22/12/2009 106.00p 108.40p 105.25p 106.75p 25501
21/12/2009 105.00p 108.50p 105.00p 107.50p 13914
18/12/2009 108.00p 108.75p 101.50p 106.50p 72010
17/12/2009 103.00p 107.75p 103.00p 105.50p 3305
16/12/2009 105.00p 106.25p 103.25p 105.25p 22956
15/12/2009 107.75p 108.50p 105.00p 105.50p 92560
14/12/2009 101.75p 109.00p 99.00p 107.75p 83839
11/12/2009 103.00p 105.00p 101.00p 101.00p 72047
10/12/2009 100.00p 103.00p 99.00p 99.50p 75090
09/12/2009 96.50p 96.50p 94.50p 95.25p 40292
08/12/2009 94.00p 96.00p 94.00p 95.25p 20500
07/12/2009 95.00p 96.00p 92.00p 95.00p 44487
04/12/2009 94.00p 97.96p 93.00p 96.00p 19277
03/12/2009 94.00p 94.50p 93.00p 94.50p 10368
02/12/2009 94.00p 94.75p 93.52p 94.75p 37594
01/12/2009 94.00p 96.00p 94.00p 96.00p 16553
30/11/2009 94.00p 98.00p 93.00p 95.25p 411173
27/11/2009 90.00p 94.10p 90.00p 92.50p 50023
26/11/2009 93.00p 95.20p 90.62p 92.50p 66395
25/11/2009 98.00p 99.87p 94.00p 95.00p 78963
24/11/2009 96.00p 98.00p 94.00p 94.00p 50534
23/11/2009 102.00p 102.00p 96.00p 96.00p 30320
20/11/2009 100.00p 100.50p 98.00p 98.00p 19914
19/11/2009 105.00p 105.00p 99.75p 101.00p 35333
18/11/2009 103.00p 103.00p 99.00p 99.00p 41355

*Close Price adjusted for both dividends and splits