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
21/05/2019 69.05p 69.05p 68.00p 68.00p 15594
20/05/2019 69.28p 69.44p 68.00p 68.00p 23568
17/05/2019 69.50p 69.50p 68.10p 68.50p 35724
16/05/2019 67.50p 68.50p 67.25p 68.50p 61270
15/05/2019 67.20p 68.00p 67.16p 67.50p 24506
14/05/2019 67.20p 67.50p 67.20p 67.50p 1600
13/05/2019 68.00p 70.32p 67.50p 67.50p 126886
10/05/2019 68.50p 70.32p 67.65p 68.00p 40256
09/05/2019 68.00p 69.14p 67.13p 67.50p 126907
08/05/2019 70.00p 70.36p 68.50p 68.50p 23617
07/05/2019 64.50p 71.00p 64.50p 71.00p 414773
03/05/2019 60.69p 60.90p 60.00p 60.00p 19635
02/05/2019 61.00p 61.00p 59.75p 59.75p 26001
01/05/2019 60.06p 60.90p 59.70p 59.75p 26308
30/04/2019 60.50p 60.60p 60.00p 60.00p 102041
29/04/2019 61.00p 61.00p 60.25p 60.25p 72147
26/04/2019 61.00p 62.98p 60.25p 60.25p 136744
25/04/2019 62.00p 62.00p 60.88p 61.00p 11880
24/04/2019 60.00p 62.58p 60.00p 61.00p 71774
23/04/2019 64.00p 64.00p 60.32p 61.00p 35432
18/04/2019 61.91p 62.80p 60.00p 61.00p 54331
17/04/2019 61.91p 62.00p 60.04p 61.00p 3326
16/04/2019 62.80p 62.80p 60.00p 61.00p 31501
15/04/2019 61.00p 63.00p 60.50p 61.00p 89937
12/04/2019 61.50p 63.10p 61.50p 61.75p 43124
11/04/2019 64.06p 64.06p 61.79p 62.50p 9228
10/04/2019 63.00p 64.46p 62.50p 62.50p 38691
09/04/2019 63.00p 64.00p 63.00p 64.00p 12095
08/04/2019 63.00p 63.50p 61.50p 63.50p 59289
05/04/2019 63.00p 63.00p 61.50p 62.50p 87319
04/04/2019 62.00p 62.98p 62.00p 62.50p 45369
03/04/2019 62.48p 63.50p 62.48p 62.75p 14696
02/04/2019 63.00p 65.06p 62.75p 62.75p 27748
01/04/2019 63.50p 64.19p 63.32p 64.00p 55738
29/03/2019 63.20p 63.20p 62.60p 62.60p 34846
28/03/2019 61.00p 62.98p 61.00p 61.70p 112112
27/03/2019 61.60p 62.98p 61.26p 61.50p 48538
26/03/2019 62.80p 62.80p 62.20p 62.60p 19833
25/03/2019 62.80p 62.80p 61.40p 61.40p 10567
22/03/2019 62.80p 62.80p 61.30p 61.30p 8885
21/03/2019 62.80p 62.80p 61.00p 61.00p 63239
20/03/2019 61.22p 62.80p 61.22p 61.50p 34853
19/03/2019 60.46p 61.50p 60.46p 61.50p 8274
18/03/2019 61.80p 62.00p 59.99p 61.30p 79425
15/03/2019 62.70p 62.70p 60.15p 60.20p 6643
14/03/2019 61.40p 62.63p 59.59p 61.00p 49673
13/03/2019 59.60p 61.34p 59.60p 61.20p 25103
12/03/2019 61.00p 61.00p 60.07p 60.90p 12240
11/03/2019 62.00p 62.24p 59.96p 60.30p 138850
08/03/2019 61.00p 63.40p 60.80p 62.30p 40952
07/03/2019 61.40p 62.04p 60.06p 61.60p 37284
06/03/2019 59.65p 62.29p 59.65p 60.30p 20350
05/03/2019 60.00p 61.21p 59.40p 60.10p 295958
04/03/2019 60.00p 61.60p 60.00p 60.40p 82865
01/03/2019 61.74p 61.80p 60.07p 60.70p 23339
28/02/2019 61.40p 62.32p 60.50p 60.50p 64375
27/02/2019 61.80p 63.20p 61.60p 62.60p 21562
26/02/2019 61.60p 62.70p 61.60p 62.70p 13888
25/02/2019 62.80p 63.14p 61.86p 62.40p 75393
22/02/2019 61.60p 63.20p 61.40p 62.40p 55159
21/02/2019 62.00p 63.49p 62.00p 62.40p 69696
20/02/2019 60.60p 63.50p 60.60p 63.50p 142271
19/02/2019 63.80p 63.80p 61.15p 61.70p 36837
18/02/2019 63.80p 63.80p 62.00p 62.50p 17626
15/02/2019 62.65p 62.65p 62.00p 62.30p 781843
14/02/2019 62.67p 62.90p 62.65p 62.90p 14448
13/02/2019 63.00p 63.85p 61.66p 62.40p 27145
12/02/2019 63.00p 63.85p 62.65p 63.80p 34067
11/02/2019 63.59p 64.00p 61.60p 61.60p 57962
08/02/2019 62.80p 64.10p 62.80p 63.70p 63348
07/02/2019 63.60p 64.85p 62.80p 64.30p 97539
06/02/2019 65.80p 65.80p 63.86p 64.40p 92865
05/02/2019 64.00p 65.28p 63.41p 64.00p 30021
04/02/2019 64.00p 65.00p 62.88p 64.30p 97269
01/02/2019 63.00p 63.58p 61.40p 62.30p 198309
31/01/2019 61.00p 61.40p 60.23p 61.40p 41028
30/01/2019 59.86p 60.53p 59.17p 60.30p 78451
29/01/2019 58.80p 59.10p 58.20p 58.20p 294622
28/01/2019 57.53p 59.35p 57.53p 58.00p 44644
25/01/2019 56.80p 59.00p 56.77p 58.00p 179566
24/01/2019 57.00p 58.74p 56.00p 58.40p 103266
23/01/2019 59.80p 59.80p 57.20p 58.10p 37563
22/01/2019 58.00p 58.62p 57.00p 57.60p 114733
21/01/2019 59.00p 60.60p 58.36p 58.70p 263717
18/01/2019 60.00p 61.80p 60.00p 60.70p 118139
17/01/2019 61.20p 62.74p 60.20p 61.70p 50463
16/01/2019 61.80p 64.00p 61.40p 63.20p 46288
15/01/2019 62.00p 63.70p 61.80p 63.70p 44153
14/01/2019 62.00p 62.85p 61.40p 62.70p 49326
11/01/2019 62.60p 64.00p 61.50p 62.10p 98503
10/01/2019 63.00p 65.00p 62.60p 63.00p 69729
09/01/2019 65.00p 66.18p 62.00p 63.20p 54928
08/01/2019 65.00p 66.26p 64.52p 65.40p 23967
07/01/2019 66.19p 66.35p 65.40p 65.40p 46527
04/01/2019 63.00p 66.00p 63.00p 65.40p 56578
03/01/2019 65.10p 66.00p 64.12p 65.00p 38702
02/01/2019 64.00p 66.64p 64.00p 64.60p 93078
31/12/2018 64.40p 66.40p 63.92p 66.00p 71979
28/12/2018 64.40p 64.40p 62.10p 62.10p 12265
27/12/2018 65.70p 65.70p 62.00p 62.50p 33757
24/12/2018 62.28p 64.66p 61.65p 63.00p 8509
21/12/2018 63.99p 64.39p 61.34p 63.00p 74109
20/12/2018 60.00p 64.00p 58.20p 62.00p 222461
19/12/2018 66.20p 69.81p 60.99p 62.70p 248795
18/12/2018 69.96p 70.00p 66.85p 68.80p 47687
17/12/2018 68.80p 70.00p 66.35p 68.10p 81546
14/12/2018 69.80p 69.80p 67.10p 67.10p 57332
13/12/2018 69.00p 69.00p 66.00p 67.60p 25270
12/12/2018 66.00p 69.00p 66.00p 67.60p 19104
11/12/2018 67.30p 68.22p 66.00p 67.60p 11817
10/12/2018 68.57p 68.57p 65.30p 66.80p 38160
07/12/2018 65.50p 66.50p 64.00p 66.40p 52545
06/12/2018 64.20p 66.90p 64.00p 64.90p 52113
05/12/2018 68.00p 68.00p 64.20p 66.00p 77684
04/12/2018 70.83p 70.83p 67.25p 67.50p 29395
03/12/2018 68.00p 69.50p 68.00p 69.50p 10569
30/11/2018 68.55p 70.91p 68.00p 69.70p 100803
29/11/2018 69.60p 70.92p 69.18p 69.70p 18135
28/11/2018 70.74p 71.17p 67.70p 69.70p 18564
27/11/2018 68.20p 68.58p 67.85p 68.10p 23227
26/11/2018 71.62p 71.62p 68.22p 70.00p 7128
23/11/2018 68.42p 70.00p 68.42p 70.00p 4311
22/11/2018 68.20p 70.00p 68.20p 70.00p 30047
21/11/2018 69.80p 70.00p 69.80p 70.00p 25549
20/11/2018 69.00p 69.95p 69.00p 69.50p 36739
19/11/2018 69.34p 71.00p 69.34p 71.00p 660
16/11/2018 70.66p 70.70p 69.17p 70.70p 24868
15/11/2018 70.86p 71.10p 70.22p 71.10p 4232
14/11/2018 70.38p 72.81p 70.38p 72.20p 18203
13/11/2018 71.20p 74.33p 70.25p 71.80p 59580
12/11/2018 71.20p 74.40p 71.20p 72.40p 61047
09/11/2018 74.40p 74.80p 71.20p 73.00p 42247
08/11/2018 73.14p 73.50p 73.14p 73.50p 2291
07/11/2018 73.65p 75.00p 73.19p 73.50p 45090
06/11/2018 73.63p 73.80p 73.63p 73.80p 4400
05/11/2018 74.80p 75.78p 72.95p 74.00p 24825
02/11/2018 74.93p 74.93p 73.06p 73.50p 18928
01/11/2018 73.80p 74.83p 73.50p 73.50p 28155
31/10/2018 73.00p 75.04p 72.40p 74.30p 63008
30/10/2018 72.26p 73.00p 72.26p 72.50p 20234
29/10/2018 73.00p 73.61p 72.15p 73.30p 26842
26/10/2018 73.20p 75.00p 72.71p 75.00p 152690
25/10/2018 75.00p 75.00p 73.19p 73.80p 85660
24/10/2018 74.60p 74.60p 73.21p 73.80p 75613
23/10/2018 73.91p 75.23p 73.63p 73.90p 1559
22/10/2018 75.00p 75.00p 72.93p 74.10p 45060
19/10/2018 74.69p 74.69p 73.07p 73.20p 12602
18/10/2018 72.00p 74.40p 72.00p 74.40p 51152
17/10/2018 73.00p 73.00p 71.60p 71.60p 28285
16/10/2018 72.81p 72.90p 70.42p 71.10p 19009
15/10/2018 71.16p 72.98p 70.43p 71.10p 33522
12/10/2018 72.00p 72.00p 71.10p 71.10p 9801
11/10/2018 72.00p 72.00p 67.20p 70.00p 95198
10/10/2018 74.79p 74.79p 71.75p 72.70p 2161
09/10/2018 74.20p 74.20p 71.80p 72.60p 24668
08/10/2018 73.80p 74.75p 72.70p 72.70p 25018
05/10/2018 73.86p 73.86p 72.13p 72.70p 11142
04/10/2018 73.86p 73.91p 72.10p 72.70p 36282
03/10/2018 72.05p 72.40p 72.05p 72.40p 406477
02/10/2018 74.20p 74.20p 71.40p 72.50p 1184812
01/10/2018 72.05p 74.07p 72.05p 73.30p 20148
28/09/2018 73.80p 74.00p 72.95p 73.50p 38671
27/09/2018 72.20p 72.80p 70.80p 72.80p 54257
26/09/2018 71.00p 71.76p 70.00p 71.10p 83063
25/09/2018 72.20p 72.20p 70.44p 71.30p 74981
24/09/2018 73.80p 73.80p 71.00p 71.90p 56905
21/09/2018 71.00p 73.91p 70.00p 72.50p 249188
20/09/2018 69.80p 70.88p 69.80p 69.80p 217810
19/09/2018 67.00p 69.20p 66.06p 69.20p 92333
18/09/2018 66.80p 67.00p 65.00p 66.00p 61726
17/09/2018 65.52p 66.50p 65.52p 66.00p 34258
14/09/2018 65.51p 66.36p 65.16p 65.70p 28104
13/09/2018 65.80p 66.55p 65.67p 66.10p 27976
12/09/2018 65.84p 66.58p 65.80p 66.20p 1063793
11/09/2018 65.40p 66.60p 65.40p 66.20p 22133
10/09/2018 66.80p 66.80p 65.39p 66.80p 40690
07/09/2018 66.00p 66.00p 65.60p 66.00p 39540
06/09/2018 65.20p 66.10p 65.00p 66.10p 65120
05/09/2018 65.00p 66.00p 65.00p 66.00p 48419
04/09/2018 66.00p 66.00p 65.00p 65.90p 78609
03/09/2018 66.82p 69.23p 66.38p 67.90p 18586
31/08/2018 67.02p 68.70p 67.02p 68.70p 48151
30/08/2018 66.60p 68.70p 66.60p 68.70p 46908
29/08/2018 70.80p 70.80p 66.84p 68.90p 26303
28/08/2018 68.40p 68.60p 66.84p 68.60p 22312
24/08/2018 68.60p 69.40p 68.00p 68.90p 22831
23/08/2018 69.40p 69.40p 69.40p 69.40p 6973
22/08/2018 68.00p 69.40p 68.00p 69.40p 15223
21/08/2018 68.28p 69.40p 68.28p 69.40p 13794
20/08/2018 68.28p 69.40p 68.28p 69.40p 2406
17/08/2018 68.00p 69.40p 68.90p 69.40p 0
16/08/2018 68.00p 68.90p 66.56p 68.90p 67329
15/08/2018 68.20p 69.05p 66.56p 67.90p 32749
14/08/2018 68.20p 69.50p 68.20p 69.10p 23195
13/08/2018 68.76p 70.10p 68.45p 69.50p 26137
10/08/2018 70.00p 70.00p 68.50p 70.00p 14864
09/08/2018 71.10p 71.10p 69.25p 70.50p 44339
08/08/2018 69.20p 71.04p 69.00p 70.50p 24868
07/08/2018 69.25p 71.12p 69.25p 70.50p 24722
06/08/2018 69.20p 72.22p 69.20p 71.00p 8630

*Close Price adjusted for both dividends and splits