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
10/02/2011 62.75p 63.75p 62.50p 62.50p 99811
09/02/2011 65.25p 65.50p 63.50p 64.00p 63987
08/02/2011 66.95p 66.95p 66.26p 66.50p 8580
07/02/2011 67.00p 68.00p 65.15p 65.75p 374251
04/02/2011 67.67p 67.85p 65.14p 66.50p 14853
03/02/2011 67.00p 69.00p 66.05p 67.00p 50730
02/02/2011 67.75p 68.50p 66.00p 66.75p 139594
01/02/2011 67.00p 67.62p 66.17p 67.25p 85614
31/01/2011 65.75p 66.75p 63.45p 66.75p 87442
28/01/2011 63.25p 65.95p 63.00p 65.00p 60489
27/01/2011 65.25p 65.47p 63.55p 64.00p 26137
26/01/2011 67.00p 67.90p 64.24p 65.25p 96015
25/01/2011 66.00p 68.00p 64.00p 66.75p 222216
24/01/2011 63.75p 64.60p 62.63p 63.75p 80676
21/01/2011 62.75p 63.75p 62.75p 63.00p 19569
20/01/2011 62.00p 67.00p 62.00p 62.75p 217161
19/01/2011 60.50p 61.69p 60.50p 61.00p 31369
18/01/2011 59.00p 60.50p 58.15p 59.50p 43506
17/01/2011 61.00p 61.50p 58.75p 60.50p 75406
14/01/2011 59.75p 61.75p 59.25p 60.25p 74289
13/01/2011 60.00p 62.00p 59.50p 60.00p 135964
12/01/2011 62.00p 62.00p 60.30p 60.50p 78036
11/01/2011 62.00p 62.00p 60.30p 61.50p 76653
10/01/2011 61.75p 61.90p 60.30p 61.50p 106300
07/01/2011 61.00p 62.00p 61.00p 61.50p 144354
06/01/2011 60.00p 60.87p 57.56p 60.50p 70483
05/01/2011 62.00p 62.00p 60.22p 60.50p 63588
04/01/2011 62.00p 62.00p 60.25p 61.00p 93484
31/12/2010 60.00p 60.00p 60.00p 60.00p 0
30/12/2010 60.00p 60.00p 58.50p 60.00p 2850
29/12/2010 60.50p 60.50p 58.44p 60.00p 10000
24/12/2010 62.00p 62.00p 58.50p 60.50p 24717
23/12/2010 62.00p 62.75p 59.00p 60.25p 73510
22/12/2010 62.00p 62.00p 58.20p 61.00p 73612
21/12/2010 60.00p 61.75p 58.27p 60.00p 17539
20/12/2010 56.00p 62.00p 55.60p 60.00p 204144
17/12/2010 60.50p 62.95p 54.00p 58.50p 360978
16/12/2010 63.00p 63.06p 60.30p 62.00p 124293
15/12/2010 63.00p 64.95p 62.50p 63.75p 565542
14/12/2010 63.00p 63.75p 60.10p 63.75p 225028
13/12/2010 63.00p 63.75p 62.50p 63.50p 271684
10/12/2010 62.75p 63.10p 62.55p 63.00p 78537
09/12/2010 63.00p 63.00p 62.52p 62.75p 90860
08/12/2010 63.00p 63.45p 62.80p 63.00p 709549
07/12/2010 64.00p 64.50p 62.50p 63.00p 527715
06/12/2010 64.50p 64.97p 62.25p 63.50p 256671
03/12/2010 67.75p 68.50p 66.11p 67.75p 82729
02/12/2010 67.00p 67.75p 66.55p 67.75p 25977
01/12/2010 66.75p 66.75p 65.33p 66.75p 52873
30/11/2010 67.00p 67.00p 66.25p 66.75p 89575
29/11/2010 68.00p 68.00p 66.50p 66.50p 33976
26/11/2010 67.00p 67.00p 66.50p 66.50p 29777
25/11/2010 67.00p 68.00p 66.22p 68.00p 250866
24/11/2010 67.00p 68.80p 65.75p 66.25p 30840
23/11/2010 67.00p 69.25p 66.00p 67.75p 29733
22/11/2010 69.00p 70.00p 67.37p 68.50p 209317
19/11/2010 70.00p 70.00p 67.00p 69.00p 21972
18/11/2010 67.50p 69.00p 67.00p 67.75p 45096
17/11/2010 67.50p 68.75p 66.00p 67.50p 81930
16/11/2010 68.00p 68.35p 66.75p 67.50p 48449
15/11/2010 68.00p 68.73p 66.50p 67.25p 47076
12/11/2010 66.50p 68.00p 65.45p 67.00p 27311
11/11/2010 66.75p 67.97p 65.09p 66.50p 70899
10/11/2010 62.00p 66.00p 62.00p 64.75p 85344
09/11/2010 65.00p 65.25p 63.00p 63.50p 49536
08/11/2010 66.00p 67.50p 65.13p 66.50p 81699
05/11/2010 65.00p 67.50p 65.00p 66.50p 21420
04/11/2010 68.00p 68.00p 66.25p 67.00p 60045
03/11/2010 69.00p 69.00p 67.50p 68.75p 121003
02/11/2010 67.25p 68.00p 66.52p 68.00p 47361
01/11/2010 68.00p 69.90p 67.32p 67.50p 56432
29/10/2010 67.00p 70.32p 66.49p 68.75p 153898
28/10/2010 67.00p 69.75p 65.89p 68.50p 94703
27/10/2010 68.00p 70.94p 67.00p 68.00p 47801
26/10/2010 70.00p 73.00p 67.25p 67.25p 78828
25/10/2010 70.00p 73.50p 68.00p 69.25p 74828
22/10/2010 71.25p 74.73p 70.13p 72.25p 42707
21/10/2010 72.75p 75.00p 70.35p 71.25p 90021
20/10/2010 73.50p 74.75p 73.25p 73.25p 10000
19/10/2010 72.00p 74.75p 72.00p 73.50p 5107241
18/10/2010 73.00p 75.59p 71.00p 72.00p 87096
15/10/2010 73.50p 76.26p 73.48p 75.00p 21272
14/10/2010 75.25p 76.62p 73.86p 75.25p 25488
13/10/2010 74.25p 76.57p 73.77p 75.25p 35476
12/10/2010 74.50p 74.87p 73.75p 74.25p 21476
11/10/2010 75.25p 76.75p 73.80p 74.50p 60531
08/10/2010 77.00p 77.00p 73.77p 75.25p 42668
07/10/2010 75.00p 77.27p 74.03p 75.75p 45424
06/10/2010 77.00p 79.00p 75.50p 76.75p 365926
05/10/2010 78.25p 79.83p 76.69p 79.50p 404638
04/10/2010 77.00p 78.75p 72.48p 78.00p 81990
01/10/2010 74.00p 75.00p 71.75p 73.75p 225258
30/09/2010 74.00p 75.00p 70.00p 73.50p 279305
29/09/2010 77.50p 78.26p 77.07p 78.00p 60414
28/09/2010 77.00p 80.00p 75.75p 77.75p 283708
27/09/2010 77.75p 78.80p 75.32p 78.00p 273569
24/09/2010 70.00p 78.00p 68.75p 78.00p 274496
23/09/2010 69.00p 71.00p 66.50p 69.25p 89976
22/09/2010 65.00p 71.00p 64.45p 67.50p 53390
21/09/2010 62.75p 66.74p 62.50p 66.00p 99956
20/09/2010 64.00p 64.00p 61.66p 63.25p 54678
17/09/2010 63.75p 64.50p 62.00p 63.25p 36250
16/09/2010 65.25p 65.25p 64.24p 64.25p 12400
15/09/2010 63.75p 66.34p 63.50p 65.25p 30990
14/09/2010 64.00p 65.00p 64.00p 64.25p 16365
13/09/2010 65.00p 65.00p 62.86p 64.75p 80267
10/09/2010 64.25p 64.75p 63.38p 64.25p 26106
09/09/2010 63.75p 64.78p 63.75p 64.25p 160
08/09/2010 64.00p 65.00p 63.50p 63.75p 31299
07/09/2010 65.00p 65.00p 64.00p 64.50p 162921
06/09/2010 64.00p 65.50p 64.00p 65.50p 143160
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

*Close Price adjusted for both dividends and splits