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
20/05/2021 126.00p 131.00p 125.80p 130.00p 565396
19/05/2021 120.20p 123.00p 120.20p 120.80p 121301
18/05/2021 121.00p 123.80p 120.33p 121.00p 144545
17/05/2021 120.60p 124.60p 120.20p 124.00p 61767
14/05/2021 121.00p 124.00p 118.40p 121.00p 129567
13/05/2021 122.20p 124.89p 119.60p 122.60p 251476
12/05/2021 122.40p 125.00p 120.46p 124.80p 1232112
11/05/2021 120.00p 123.84p 119.40p 123.00p 398063
10/05/2021 119.00p 123.89p 116.20p 121.00p 668133
07/05/2021 116.60p 119.00p 115.60p 119.00p 175510
06/05/2021 115.20p 119.80p 110.56p 119.00p 383596
05/05/2021 118.00p 121.60p 115.40p 116.80p 180460
04/05/2021 118.40p 120.75p 118.00p 118.40p 82971
03/05/2021 120.20p 123.60p 118.60p 119.00p 224580
30/04/2021 120.20p 123.60p 118.60p 119.00p 224580
29/04/2021 122.20p 126.20p 117.00p 117.00p 203190
28/04/2021 124.80p 126.63p 122.20p 123.20p 232113
27/04/2021 125.20p 126.80p 121.80p 121.80p 185908
26/04/2021 123.20p 126.80p 123.00p 123.00p 176424
23/04/2021 123.40p 125.40p 123.20p 125.40p 230296
22/04/2021 122.60p 126.00p 119.20p 126.00p 121426
21/04/2021 124.20p 124.49p 119.00p 119.00p 271992
20/04/2021 129.80p 129.80p 124.00p 126.40p 373201
19/04/2021 122.40p 129.67p 118.80p 127.80p 1360423
16/04/2021 121.80p 122.60p 119.60p 122.60p 197924
15/04/2021 122.00p 122.00p 119.22p 122.00p 166887
14/04/2021 121.00p 121.60p 118.60p 120.80p 119810
13/04/2021 119.20p 121.80p 119.20p 121.00p 104935
12/04/2021 119.20p 121.80p 118.60p 120.80p 438049
09/04/2021 120.80p 121.80p 119.40p 120.00p 213435
08/04/2021 120.20p 122.80p 119.20p 120.00p 192193
07/04/2021 122.80p 123.80p 118.20p 120.00p 2300696
06/04/2021 120.00p 123.00p 118.20p 121.80p 548883
02/04/2021 119.80p 120.00p 118.35p 120.00p 147661
01/04/2021 119.80p 120.00p 118.35p 120.00p 447661
31/03/2021 118.50p 118.50p 116.50p 118.00p 422085
30/03/2021 117.50p 117.50p 116.00p 117.00p 427555
29/03/2021 117.50p 118.00p 116.00p 117.00p 333953
26/03/2021 117.00p 118.00p 116.00p 117.00p 1291886
25/03/2021 118.50p 120.00p 115.50p 118.00p 383845
24/03/2021 115.50p 118.90p 113.00p 118.00p 1812216
23/03/2021 114.00p 116.50p 114.00p 116.00p 597448
22/03/2021 114.50p 116.00p 113.00p 115.00p 143250
19/03/2021 114.50p 115.00p 112.67p 114.50p 85782
18/03/2021 114.00p 115.43p 112.00p 114.50p 209233
17/03/2021 113.00p 114.50p 111.50p 113.00p 268293
16/03/2021 114.50p 114.50p 112.00p 113.00p 465348
15/03/2021 111.50p 114.74p 111.50p 113.50p 430863
12/03/2021 110.00p 115.00p 106.25p 114.50p 3243929
11/03/2021 105.50p 106.00p 103.00p 104.00p 123402
10/03/2021 105.00p 108.50p 103.33p 103.50p 142183
09/03/2021 107.50p 107.97p 104.50p 104.50p 77916
08/03/2021 104.50p 108.00p 104.38p 105.00p 92546
05/03/2021 105.00p 108.00p 104.20p 105.50p 106252
04/03/2021 108.00p 108.50p 104.50p 107.00p 79364
03/03/2021 106.00p 106.95p 104.50p 106.50p 77063
02/03/2021 106.50p 108.50p 103.00p 105.50p 134639
01/03/2021 107.50p 108.50p 104.00p 106.75p 185906
26/02/2021 106.00p 108.50p 106.00p 106.00p 101266
25/02/2021 109.00p 109.50p 106.00p 106.00p 130767
24/02/2021 107.00p 110.00p 106.00p 110.00p 123740
23/02/2021 102.50p 109.00p 102.00p 108.00p 391543
22/02/2021 106.50p 108.00p 101.83p 102.50p 166885
19/02/2021 107.50p 109.00p 105.01p 109.00p 115096
18/02/2021 103.00p 107.94p 103.00p 105.00p 114373
17/02/2021 104.50p 107.50p 102.58p 106.00p 121194
16/02/2021 104.00p 107.50p 104.00p 106.50p 85205
15/02/2021 107.50p 107.50p 104.50p 106.50p 184801
12/02/2021 110.00p 110.00p 104.32p 104.50p 246944
11/02/2021 102.00p 109.50p 102.00p 109.00p 212993
10/02/2021 109.00p 109.50p 102.50p 102.50p 143747
09/02/2021 109.50p 112.00p 106.00p 108.00p 171765
08/02/2021 112.00p 115.00p 110.00p 110.50p 169748
05/02/2021 114.00p 115.00p 111.12p 111.50p 313435
04/02/2021 114.50p 115.00p 112.00p 115.00p 316112
03/02/2021 113.00p 115.00p 112.00p 112.50p 98562
02/02/2021 114.00p 115.00p 112.50p 113.00p 50994
01/02/2021 115.00p 115.76p 113.00p 115.00p 186794
29/01/2021 113.00p 115.00p 112.80p 115.00p 225801
28/01/2021 112.00p 115.00p 109.28p 115.00p 230696
27/01/2021 114.50p 115.00p 111.50p 111.50p 300510
26/01/2021 115.00p 115.50p 112.00p 115.00p 212159
25/01/2021 115.00p 116.35p 112.00p 115.00p 494665
22/01/2021 115.00p 115.00p 112.00p 113.00p 294613
21/01/2021 113.00p 117.00p 109.56p 115.00p 477888
20/01/2021 110.50p 115.00p 107.00p 115.00p 336482
19/01/2021 105.00p 117.00p 104.00p 110.50p 1234064
18/01/2021 101.50p 107.00p 97.80p 105.50p 448608
15/01/2021 101.00p 103.88p 96.71p 98.20p 280049
14/01/2021 105.00p 105.00p 101.00p 101.00p 179813
13/01/2021 100.00p 104.50p 98.20p 104.00p 638866
12/01/2021 100.00p 101.00p 97.20p 98.60p 411820
11/01/2021 96.60p 99.00p 94.20p 98.00p 376822
08/01/2021 96.40p 98.00p 94.00p 94.60p 314743
07/01/2021 95.20p 98.60p 93.43p 94.60p 162579
06/01/2021 99.40p 99.40p 95.00p 95.80p 300014
05/01/2021 98.80p 99.40p 95.20p 98.00p 490420
04/01/2021 95.00p 98.80p 93.80p 95.60p 576790
31/12/2020 92.80p 94.80p 90.05p 93.00p 161179
30/12/2020 93.00p 93.40p 89.20p 92.00p 131524
29/12/2020 89.20p 93.00p 89.20p 92.20p 254773
28/12/2020 91.00p 92.80p 88.00p 92.10p 58966
24/12/2020 91.00p 92.80p 88.00p 92.10p 58966
23/12/2020 87.00p 90.80p 85.76p 90.80p 204129
22/12/2020 88.00p 91.80p 87.00p 87.10p 76682
21/12/2020 87.20p 90.60p 87.00p 87.40p 92203
18/12/2020 90.80p 92.80p 87.40p 88.10p 221799
17/12/2020 90.20p 91.78p 87.62p 90.00p 107212
16/12/2020 88.80p 90.00p 87.36p 88.50p 96364
15/12/2020 91.80p 92.00p 87.40p 88.30p 99400
14/12/2020 91.80p 92.20p 88.20p 92.20p 157580
11/12/2020 88.40p 91.60p 87.40p 90.00p 219020
10/12/2020 89.80p 90.80p 86.20p 89.40p 154855
09/12/2020 88.00p 90.80p 85.84p 89.20p 1480224
08/12/2020 90.20p 93.80p 86.77p 90.00p 465124
07/12/2020 89.80p 93.40p 89.11p 93.40p 137298
04/12/2020 92.00p 92.80p 89.20p 89.80p 176079
03/12/2020 92.80p 92.80p 89.00p 91.20p 131384
02/12/2020 92.00p 92.60p 89.00p 92.00p 56127
01/12/2020 89.00p 93.00p 89.00p 93.00p 116092
30/11/2020 91.00p 92.80p 89.00p 89.00p 138735
27/11/2020 93.80p 94.40p 89.20p 89.20p 149101
26/11/2020 93.80p 93.80p 92.00p 92.00p 206448
25/11/2020 92.00p 93.80p 90.40p 92.00p 381709
24/11/2020 92.20p 93.80p 90.80p 91.90p 132461
23/11/2020 90.20p 94.00p 90.20p 94.00p 193638
20/11/2020 89.40p 93.00p 89.40p 90.20p 314742
19/11/2020 89.00p 91.80p 88.40p 89.20p 208730
18/11/2020 86.40p 93.00p 86.39p 90.80p 925075
17/11/2020 87.20p 87.20p 83.40p 86.40p 158943
16/11/2020 84.80p 86.00p 83.03p 86.00p 190369
13/11/2020 87.00p 87.60p 84.26p 86.00p 180164
12/11/2020 85.00p 88.00p 84.40p 87.00p 211835
10/11/2020 83.00p 86.60p 80.20p 86.60p 633776
09/11/2020 84.20p 86.20p 80.40p 82.00p 442791
06/11/2020 84.80p 87.80p 84.00p 86.00p 132153
05/11/2020 87.80p 87.80p 84.07p 86.60p 113175
04/11/2020 85.00p 86.27p 84.64p 86.20p 57841
03/11/2020 86.00p 87.80p 83.20p 87.00p 150655
02/11/2020 83.80p 87.00p 82.00p 86.80p 234640
30/10/2020 85.60p 86.40p 82.40p 83.60p 290884
29/10/2020 87.20p 89.90p 82.88p 86.80p 889456
28/10/2020 90.00p 91.20p 85.23p 88.00p 262668
27/10/2020 90.20p 91.60p 90.00p 90.00p 50016
26/10/2020 90.20p 91.80p 90.00p 91.00p 62687
23/10/2020 90.20p 91.80p 90.00p 91.60p 243147
22/10/2020 90.00p 91.80p 90.00p 90.00p 183689
21/10/2020 90.20p 91.00p 88.40p 89.00p 137045
20/10/2020 90.80p 93.80p 90.20p 90.60p 112851
19/10/2020 90.60p 93.48p 90.40p 90.60p 129129
16/10/2020 92.00p 93.80p 90.20p 90.20p 113092
15/10/2020 92.40p 93.60p 91.00p 91.60p 190892
14/10/2020 93.60p 93.80p 90.20p 91.80p 91515
13/10/2020 91.60p 94.00p 90.60p 93.40p 152091
12/10/2020 92.00p 93.00p 90.00p 91.60p 361490
09/10/2020 90.80p 93.00p 90.00p 92.00p 205077
08/10/2020 91.00p 94.40p 89.20p 90.00p 269417
07/10/2020 93.60p 94.80p 90.00p 90.00p 292264
06/10/2020 94.80p 94.80p 92.00p 92.20p 199976
05/10/2020 87.60p 94.40p 87.60p 92.80p 275479
02/10/2020 87.20p 89.80p 86.20p 88.00p 427232
01/10/2020 86.20p 89.80p 86.20p 88.00p 249397
30/09/2020 88.00p 89.60p 86.00p 86.00p 137552
29/09/2020 86.80p 89.80p 86.20p 87.40p 148082
28/09/2020 87.20p 89.80p 86.40p 89.00p 229180
25/09/2020 87.00p 89.62p 86.95p 87.00p 100924
24/09/2020 87.20p 89.80p 86.40p 87.00p 136975
23/09/2020 88.00p 89.40p 86.60p 87.00p 127779
22/09/2020 88.80p 91.24p 86.20p 88.00p 305918
21/09/2020 90.80p 92.00p 86.40p 88.00p 682269
18/09/2020 87.20p 91.00p 87.14p 91.00p 120973
17/09/2020 94.80p 95.00p 87.00p 87.00p 1199759
16/09/2020 93.80p 95.80p 91.20p 94.00p 218596
15/09/2020 91.00p 93.80p 90.11p 92.00p 266011
14/09/2020 95.80p 96.20p 90.00p 90.00p 283948
11/09/2020 92.80p 95.80p 85.52p 93.20p 2011320
10/09/2020 90.20p 92.93p 87.60p 90.00p 333352
09/09/2020 87.40p 91.00p 87.40p 88.30p 599032
08/09/2020 88.00p 91.06p 87.60p 88.30p 1326317
07/09/2020 81.80p 90.00p 80.25p 87.40p 2621053
04/09/2020 83.20p 84.60p 80.00p 80.00p 584362
03/09/2020 85.60p 85.60p 83.00p 83.20p 254875
02/09/2020 85.80p 85.80p 83.00p 83.40p 199580
01/09/2020 84.20p 86.00p 83.00p 83.00p 342729
31/08/2020 84.80p 86.00p 83.20p 86.00p 270779
28/08/2020 84.80p 86.00p 83.20p 86.00p 270779
27/08/2020 83.60p 85.20p 83.00p 85.00p 528176
26/08/2020 85.00p 86.80p 83.60p 85.00p 806882
25/08/2020 86.80p 86.80p 83.40p 85.00p 518905
24/08/2020 84.80p 88.00p 83.40p 84.00p 587173
21/08/2020 85.20p 88.00p 84.00p 86.00p 500197
20/08/2020 85.20p 88.00p 85.00p 85.00p 197468
19/08/2020 87.00p 87.80p 85.00p 87.20p 366023
18/08/2020 89.20p 89.60p 84.69p 85.80p 334043
17/08/2020 87.00p 89.80p 85.50p 88.00p 367464
14/08/2020 87.00p 89.80p 86.50p 87.90p 173962
13/08/2020 89.80p 91.00p 87.00p 89.80p 240389
12/08/2020 89.20p 91.60p 86.00p 88.00p 400381
11/08/2020 94.60p 94.80p 88.00p 89.00p 295896
10/08/2020 93.60p 97.20p 91.03p 92.00p 220453

*Close Price adjusted for both dividends and splits