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
03/03/2020 78.00p 87.25p 78.00p 85.00p 274857
02/03/2020 74.50p 78.00p 74.00p 78.00p 196132
28/02/2020 72.00p 74.00p 66.50p 71.50p 799551
27/02/2020 82.00p 82.83p 72.42p 75.25p 334119
26/02/2020 83.00p 85.00p 80.00p 82.00p 287215
25/02/2020 86.00p 86.00p 83.00p 83.50p 113884
24/02/2020 84.00p 86.00p 82.50p 86.00p 93521
21/02/2020 87.00p 87.00p 82.81p 84.75p 69848
20/02/2020 85.50p 85.50p 84.24p 84.50p 51668
19/02/2020 84.50p 85.00p 83.46p 85.00p 92608
18/02/2020 85.50p 87.18p 82.00p 82.00p 83060
17/02/2020 86.00p 88.00p 84.42p 88.00p 89143
14/02/2020 83.50p 87.46p 83.50p 85.50p 63570
13/02/2020 86.00p 87.00p 84.55p 85.00p 41349
12/02/2020 83.50p 86.00p 83.50p 86.00p 69349
11/02/2020 85.00p 85.00p 83.00p 84.00p 136221
10/02/2020 82.00p 85.00p 82.00p 84.00p 136137
07/02/2020 81.00p 83.00p 80.68p 83.00p 102116
06/02/2020 78.00p 82.00p 78.00p 80.75p 156628
05/02/2020 80.00p 81.19p 78.00p 78.00p 222186
04/02/2020 80.50p 82.00p 78.50p 82.00p 118236
03/02/2020 80.00p 81.12p 78.96p 79.50p 154248
31/01/2020 81.00p 82.66p 77.22p 79.75p 242739
30/01/2020 83.00p 83.80p 81.50p 82.00p 208791
29/01/2020 85.00p 83.89p 82.53p 83.25p 42592
28/01/2020 85.00p 85.00p 81.50p 83.00p 80795
27/01/2020 85.00p 85.00p 72.00p 83.00p 1020173
24/01/2020 87.00p 87.30p 84.79p 85.25p 96328
23/01/2020 89.00p 89.00p 85.00p 86.00p 244558
22/01/2020 90.50p 90.50p 87.00p 87.00p 12037
21/01/2020 90.00p 90.00p 87.50p 88.00p 114724
20/01/2020 89.00p 90.00p 87.12p 90.00p 118094
17/01/2020 91.00p 92.12p 89.00p 89.00p 131756
16/01/2020 90.50p 93.00p 90.50p 93.00p 46288
15/01/2020 92.00p 92.75p 90.00p 92.00p 37510
14/01/2020 92.00p 92.50p 90.50p 91.00p 84727
13/01/2020 89.00p 94.00p 89.00p 89.00p 519650
10/01/2020 88.00p 92.00p 88.00p 89.00p 367500
09/01/2020 88.00p 88.00p 87.25p 88.00p 199855
08/01/2020 88.00p 90.00p 87.00p 87.00p 208882
07/01/2020 87.50p 89.00p 87.10p 87.50p 246826
06/01/2020 88.50p 90.00p 85.00p 85.00p 289636
03/01/2020 93.00p 93.68p 89.00p 89.00p 565659
02/01/2020 91.50p 95.00p 90.45p 94.50p 935779
31/12/2019 90.50p 92.00p 90.40p 91.50p 610505
30/12/2019 88.00p 90.95p 87.29p 90.00p 1073710
27/12/2019 88.00p 88.00p 85.42p 87.00p 107046
24/12/2019 87.00p 88.00p 84.64p 87.00p 2106249
23/12/2019 87.50p 88.70p 84.50p 84.50p 524853
20/12/2019 88.00p 88.50p 87.11p 87.25p 366321
19/12/2019 88.00p 88.00p 85.92p 87.00p 437791
18/12/2019 88.00p 88.00p 86.15p 87.50p 398858
17/12/2019 88.00p 88.00p 86.22p 86.75p 607910
16/12/2019 88.00p 88.00p 86.45p 87.50p 347735
13/12/2019 88.00p 88.38p 87.00p 87.00p 331375
12/12/2019 88.00p 88.00p 86.25p 88.00p 168999
11/12/2019 89.00p 89.00p 87.00p 87.50p 130598
10/12/2019 88.00p 89.50p 86.50p 88.00p 1134306
09/12/2019 88.00p 88.00p 84.50p 88.00p 55621
06/12/2019 88.00p 87.67p 86.10p 86.25p 23444
05/12/2019 88.00p 88.00p 86.00p 87.00p 145903
04/12/2019 87.00p 88.60p 85.20p 86.00p 49298
03/12/2019 86.00p 87.00p 86.00p 86.50p 61588
02/12/2019 86.00p 87.00p 84.50p 87.00p 98713
29/11/2019 84.00p 85.50p 84.00p 85.50p 24984
28/11/2019 87.50p 87.50p 85.00p 85.25p 43759
27/11/2019 85.50p 87.88p 85.25p 85.25p 82840
26/11/2019 86.50p 88.00p 85.00p 87.00p 121915
25/11/2019 87.00p 87.88p 85.00p 85.00p 239303
22/11/2019 83.50p 86.75p 85.50p 85.50p 33870
21/11/2019 83.50p 85.00p 83.00p 84.25p 63746
20/11/2019 83.50p 85.00p 83.50p 84.00p 13527
19/11/2019 85.00p 85.00p 83.50p 84.00p 79695
18/11/2019 86.00p 86.00p 83.82p 84.00p 25551
15/11/2019 86.50p 86.50p 84.43p 85.75p 13896
14/11/2019 83.50p 85.99p 83.50p 85.25p 32508
13/11/2019 86.00p 86.33p 84.00p 85.00p 62195
12/11/2019 84.00p 86.90p 84.00p 86.25p 43883
11/11/2019 86.00p 88.00p 85.33p 87.00p 91669
08/11/2019 86.50p 88.00p 86.13p 88.00p 48667
07/11/2019 87.00p 88.13p 87.00p 87.50p 114552
06/11/2019 87.79p 87.98p 87.02p 87.75p 25314
05/11/2019 88.50p 88.50p 86.92p 87.25p 39684
04/11/2019 87.00p 88.03p 86.52p 87.25p 104033
01/11/2019 87.75p 88.16p 87.58p 87.75p 56294
31/10/2019 88.50p 88.50p 87.72p 88.50p 102635
30/10/2019 88.00p 89.50p 86.05p 87.50p 74329
29/10/2019 88.50p 88.50p 86.80p 88.00p 72254
28/10/2019 88.50p 88.50p 86.68p 88.00p 278156
25/10/2019 85.00p 88.50p 84.50p 87.50p 885590
24/10/2019 87.00p 87.16p 84.00p 85.00p 41027
23/10/2019 85.50p 88.00p 85.50p 86.00p 47205
22/10/2019 86.50p 88.50p 84.00p 86.50p 138997
21/10/2019 86.00p 86.00p 84.54p 86.00p 25516
18/10/2019 86.00p 86.00p 84.00p 84.75p 33953
17/10/2019 84.00p 86.00p 84.00p 85.25p 34472
16/10/2019 84.50p 85.97p 84.20p 84.75p 32633
15/10/2019 85.00p 88.50p 85.00p 86.00p 80395
14/10/2019 85.50p 87.60p 85.00p 86.50p 273278
11/10/2019 88.00p 88.00p 85.26p 86.00p 108863
10/10/2019 87.73p 87.87p 85.90p 86.25p 53972
09/10/2019 88.00p 88.00p 85.05p 87.00p 268286
08/10/2019 87.00p 88.00p 85.00p 86.00p 78123
07/10/2019 82.50p 88.00p 82.50p 85.00p 115668
04/10/2019 86.00p 87.85p 83.00p 83.00p 108088
03/10/2019 85.00p 86.00p 83.50p 84.50p 138836
02/10/2019 84.50p 84.63p 81.72p 83.25p 122907
01/10/2019 80.00p 83.90p 79.10p 81.00p 99846
30/09/2019 77.00p 83.00p 75.80p 79.00p 298544
27/09/2019 75.15p 75.15p 73.50p 73.75p 19783
26/09/2019 73.50p 76.50p 73.50p 74.25p 29915
25/09/2019 77.00p 77.05p 76.00p 76.00p 31152
24/09/2019 76.00p 77.14p 76.00p 76.25p 44138
23/09/2019 77.20p 77.20p 75.72p 76.00p 45016
20/09/2019 76.00p 77.38p 75.88p 76.00p 36595
19/09/2019 74.00p 77.63p 73.00p 76.75p 135950
18/09/2019 76.00p 77.57p 74.00p 74.75p 142725
17/09/2019 75.50p 76.00p 75.25p 75.25p 72419
16/09/2019 75.50p 76.00p 74.02p 74.50p 56597
13/09/2019 72.50p 75.50p 71.60p 74.50p 238815
12/09/2019 76.00p 83.39p 67.15p 71.25p 723508
11/09/2019 83.50p 84.50p 77.00p 77.00p 367596
10/09/2019 83.00p 84.90p 83.00p 83.50p 13397
09/09/2019 83.00p 84.11p 83.00p 83.50p 44803
06/09/2019 84.70p 84.70p 83.15p 83.50p 27056
05/09/2019 84.18p 84.40p 83.39p 83.50p 15848
04/09/2019 83.00p 84.50p 83.00p 83.50p 267998
03/09/2019 81.34p 83.50p 80.94p 82.00p 58851
02/09/2019 81.56p 83.62p 81.00p 81.00p 14970
30/08/2019 80.00p 81.49p 80.00p 80.50p 20523
29/08/2019 83.00p 83.00p 80.00p 80.50p 36075
28/08/2019 85.00p 85.00p 82.00p 82.50p 32718
27/08/2019 84.00p 85.09p 83.50p 84.00p 65406
23/08/2019 85.28p 85.28p 84.25p 84.25p 3565
22/08/2019 84.02p 84.02p 83.50p 83.50p 7464
21/08/2019 84.00p 85.31p 83.75p 83.75p 57490
20/08/2019 85.50p 85.50p 83.00p 84.00p 29262
19/08/2019 84.50p 85.29p 83.50p 84.50p 60317
16/08/2019 80.00p 85.10p 79.90p 84.50p 127373
15/08/2019 81.58p 81.58p 78.50p 80.50p 49258
14/08/2019 80.00p 81.00p 78.95p 81.00p 17568
13/08/2019 82.00p 82.00p 80.00p 80.00p 113780
12/08/2019 82.00p 82.00p 80.96p 81.50p 45647
09/08/2019 78.50p 81.00p 77.90p 80.00p 93721
08/08/2019 80.50p 80.61p 78.19p 80.50p 77124
07/08/2019 80.50p 80.50p 78.03p 80.50p 453608
06/08/2019 77.50p 80.35p 77.00p 77.75p 56572
05/08/2019 80.50p 80.83p 77.83p 79.00p 122444
02/08/2019 80.00p 80.65p 80.00p 80.50p 190324
01/08/2019 80.43p 80.43p 79.58p 79.75p 37755
31/07/2019 80.00p 80.40p 79.11p 79.75p 50900
30/07/2019 80.00p 80.07p 75.00p 79.50p 775310
29/07/2019 77.00p 79.08p 77.00p 78.50p 156558
26/07/2019 76.00p 77.70p 75.00p 76.00p 811172
25/07/2019 79.00p 80.07p 77.00p 78.00p 64956
24/07/2019 82.00p 82.00p 79.58p 81.00p 21880
23/07/2019 80.42p 81.46p 79.51p 80.50p 61722
22/07/2019 80.00p 80.85p 78.82p 80.00p 65828
19/07/2019 80.00p 80.83p 78.00p 80.75p 53661
18/07/2019 80.50p 82.00p 78.50p 80.50p 284153
17/07/2019 84.00p 84.00p 81.50p 83.00p 89046
16/07/2019 84.00p 85.00p 82.76p 84.00p 206244
15/07/2019 83.00p 83.88p 81.64p 83.00p 81059
12/07/2019 82.00p 83.93p 80.88p 82.25p 185062
11/07/2019 79.00p 81.56p 78.25p 81.25p 214348
10/07/2019 77.50p 78.96p 76.50p 77.00p 79156
09/07/2019 74.00p 77.25p 72.73p 76.50p 1232630
08/07/2019 73.50p 74.00p 73.50p 73.50p 115148
05/07/2019 73.67p 73.67p 72.83p 73.00p 9000
04/07/2019 73.80p 73.80p 73.11p 73.50p 162457
03/07/2019 73.23p 73.50p 73.23p 73.50p 10000
02/07/2019 74.00p 74.00p 72.76p 73.50p 32454
01/07/2019 74.00p 74.00p 73.26p 73.50p 25087
28/06/2019 74.00p 74.00p 72.50p 73.50p 46370
27/06/2019 74.00p 74.50p 72.63p 73.25p 25826
26/06/2019 74.50p 74.52p 73.50p 73.50p 53917
25/06/2019 75.00p 76.49p 74.75p 74.75p 20019
24/06/2019 74.50p 76.37p 74.50p 76.00p 47766
21/06/2019 74.87p 76.63p 74.63p 75.50p 13884
20/06/2019 76.50p 76.50p 74.63p 75.25p 32084
19/06/2019 77.00p 77.00p 75.50p 75.50p 27053
18/06/2019 74.50p 76.00p 74.00p 75.75p 60747
17/06/2019 75.00p 75.00p 73.75p 73.75p 25167
14/06/2019 73.40p 74.72p 73.40p 73.50p 17220
13/06/2019 74.00p 75.00p 72.68p 73.50p 104465
12/06/2019 74.00p 74.00p 73.50p 73.50p 16107
11/06/2019 75.50p 75.50p 72.87p 73.25p 50733
10/06/2019 72.00p 75.80p 72.00p 74.75p 118406
07/06/2019 73.00p 74.37p 71.76p 72.75p 590935
06/06/2019 71.00p 73.00p 71.00p 71.25p 25197
05/06/2019 70.00p 71.00p 68.53p 70.00p 53534
04/06/2019 70.00p 70.52p 68.60p 68.75p 36711
03/06/2019 70.00p 71.00p 69.25p 70.00p 83151
31/05/2019 69.50p 70.00p 68.25p 70.00p 28450
30/05/2019 67.00p 71.00p 67.00p 71.00p 25618
29/05/2019 69.34p 69.47p 67.55p 68.00p 22548
28/05/2019 68.00p 68.00p 66.50p 67.00p 61846
24/05/2019 67.50p 69.20p 67.50p 68.50p 7197
23/05/2019 67.16p 69.13p 67.16p 69.00p 13227
22/05/2019 70.00p 70.00p 67.25p 68.00p 9622

*Close Price adjusted for both dividends and splits