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
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
17/11/2009 103.00p 104.50p 103.00p 104.50p 1022708
16/11/2009 103.00p 105.00p 102.62p 105.00p 10000
13/11/2009 103.00p 104.00p 103.00p 104.00p 43985
12/11/2009 108.00p 108.00p 102.00p 104.50p 11833
11/11/2009 106.75p 107.00p 106.75p 107.00p 0
10/11/2009 106.00p 107.50p 106.00p 106.75p 106000
09/11/2009 106.00p 109.00p 106.00p 107.00p 23319
06/11/2009 105.00p 107.50p 105.00p 107.50p 7000
05/11/2009 106.00p 106.00p 105.00p 105.00p 17500
04/11/2009 106.00p 108.00p 106.00p 107.00p 12500
03/11/2009 103.00p 104.00p 102.00p 104.00p 17663
02/11/2009 105.00p 105.50p 103.00p 105.50p 1029000
30/10/2009 106.00p 106.00p 104.00p 106.00p 36504
29/10/2009 104.00p 106.00p 102.00p 105.50p 1073420
28/10/2009 106.50p 106.50p 105.00p 106.50p 10250
27/10/2009 105.00p 107.50p 105.00p 107.50p 0
26/10/2009 109.00p 109.00p 105.00p 105.00p 112976
23/10/2009 108.50p 108.50p 108.50p 108.50p 8512
22/10/2009 109.00p 109.00p 108.75p 108.75p 3626
21/10/2009 109.00p 109.00p 108.00p 108.75p 18955
20/10/2009 110.00p 110.00p 108.50p 108.75p 55000
19/10/2009 112.00p 112.00p 108.50p 108.50p 88752
16/10/2009 108.00p 108.00p 107.25p 108.00p 31200
15/10/2009 108.00p 108.00p 107.00p 107.75p 164958
14/10/2009 108.00p 110.00p 107.00p 110.00p 150476
13/10/2009 108.00p 110.00p 108.00p 110.00p 15500
12/10/2009 108.00p 109.50p 106.00p 109.50p 13540
09/10/2009 112.00p 112.00p 108.50p 110.00p 16115
08/10/2009 107.00p 109.25p 107.00p 109.25p 56400
07/10/2009 108.00p 108.00p 107.00p 108.00p 8950
06/10/2009 107.00p 108.50p 107.00p 108.50p 11071
05/10/2009 108.00p 108.50p 106.00p 108.50p 19500
02/10/2009 108.00p 110.50p 108.00p 110.50p 21157
01/10/2009 110.00p 110.00p 109.00p 109.00p 6740
30/09/2009 110.00p 117.00p 108.00p 109.50p 443605
29/09/2009 107.00p 109.50p 107.00p 109.50p 12330
28/09/2009 109.00p 111.00p 109.00p 111.00p 151944
25/09/2009 110.00p 110.00p 109.00p 109.00p 325889
24/09/2009 109.00p 109.00p 108.25p 108.25p 5500
23/09/2009 110.00p 111.00p 109.50p 110.75p 25296
22/09/2009 105.00p 107.00p 105.00p 107.00p 1845539
21/09/2009 108.00p 108.00p 104.00p 106.50p 36251

*Close Price adjusted for both dividends and splits