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
30/09/2022 136.00p 140.00p 133.08p 139.80p 158258
29/09/2022 135.20p 138.40p 135.20p 135.60p 129011
28/09/2022 141.00p 143.40p 131.51p 136.00p 255711
27/09/2022 141.60p 143.00p 140.40p 140.40p 113983
26/09/2022 143.80p 145.80p 139.00p 139.00p 150544
23/09/2022 141.20p 146.80p 140.00p 141.40p 206871
22/09/2022 143.80p 145.80p 139.22p 143.60p 166854
21/09/2022 141.20p 143.60p 140.20p 141.00p 183945
20/09/2022 141.00p 144.60p 138.60p 140.60p 288827
19/09/2022 137.40p 141.80p 136.56p 139.00p 325853
16/09/2022 137.40p 141.80p 136.56p 139.00p 325853
15/09/2022 141.80p 141.80p 136.00p 136.00p 104737
14/09/2022 140.00p 141.80p 138.80p 139.00p 57926
13/09/2022 144.40p 144.76p 139.60p 140.00p 227149
12/09/2022 142.00p 145.40p 139.76p 144.00p 634806
09/09/2022 141.20p 146.80p 141.00p 143.20p 70623
08/09/2022 145.00p 145.40p 142.50p 144.40p 134514
07/09/2022 142.60p 146.80p 140.20p 142.40p 125179
06/09/2022 142.00p 146.80p 138.58p 143.00p 535555
05/09/2022 142.20p 145.80p 139.90p 141.90p 161464
02/09/2022 142.20p 145.80p 140.94p 144.00p 125557
01/09/2022 148.00p 148.00p 138.00p 140.00p 404036
31/08/2022 148.00p 148.00p 146.04p 147.00p 210469
30/08/2022 146.20p 148.00p 146.00p 146.20p 200057
26/08/2022 147.40p 148.00p 143.20p 148.00p 153525
25/08/2022 146.60p 148.00p 145.00p 147.00p 249626
24/08/2022 146.00p 147.41p 143.20p 146.00p 264868
23/08/2022 147.80p 148.00p 146.00p 147.00p 214148
22/08/2022 147.80p 148.00p 142.40p 148.00p 313693
19/08/2022 145.20p 147.80p 143.20p 146.20p 649787
18/08/2022 145.20p 147.80p 145.20p 147.00p 56865
17/08/2022 143.40p 147.80p 143.40p 147.00p 164590
16/08/2022 147.40p 147.55p 145.20p 146.00p 113388
15/08/2022 147.40p 147.60p 143.60p 147.00p 155027
12/08/2022 147.80p 147.80p 144.00p 147.00p 201311
11/08/2022 148.00p 148.00p 142.60p 146.40p 250197
10/08/2022 146.00p 148.00p 142.40p 147.00p 345440
09/08/2022 147.80p 148.00p 143.80p 146.00p 210919
08/08/2022 143.00p 147.80p 139.00p 147.80p 156713
05/08/2022 141.20p 144.40p 139.00p 139.50p 390516
04/08/2022 140.20p 144.40p 138.63p 140.00p 173044
03/08/2022 144.40p 144.40p 140.00p 141.40p 61983
02/08/2022 139.20p 144.40p 138.26p 141.00p 260390
01/08/2022 141.00p 144.40p 140.39p 142.00p 135962
29/07/2022 141.20p 144.80p 139.50p 141.20p 417789
28/07/2022 144.80p 144.80p 138.49p 138.60p 80357
27/07/2022 141.20p 144.00p 138.86p 142.00p 76836
26/07/2022 142.00p 145.00p 139.94p 142.20p 203742
25/07/2022 142.80p 144.80p 139.22p 141.00p 414943
22/07/2022 140.00p 143.80p 137.16p 142.00p 298340
21/07/2022 140.00p 142.80p 139.60p 139.60p 133943
20/07/2022 142.40p 144.80p 138.00p 140.00p 156794
19/07/2022 147.00p 148.00p 139.17p 141.80p 644965
18/07/2022 148.00p 148.00p 141.53p 146.00p 226054
15/07/2022 142.20p 144.20p 141.20p 142.10p 101248
14/07/2022 141.80p 143.72p 141.40p 143.20p 82850
13/07/2022 141.60p 143.60p 140.00p 142.00p 118686
12/07/2022 143.00p 145.60p 141.31p 143.00p 119218
11/07/2022 143.00p 145.00p 141.00p 143.40p 279964
08/07/2022 141.60p 145.80p 139.64p 143.90p 96943
07/07/2022 141.60p 143.00p 139.76p 143.00p 65627
06/07/2022 140.00p 142.89p 137.00p 142.00p 232029
05/07/2022 139.20p 141.56p 138.00p 138.00p 98944
04/07/2022 141.40p 144.80p 138.80p 140.00p 115701
01/07/2022 144.00p 144.80p 138.20p 141.50p 120950
30/06/2022 143.80p 147.00p 139.44p 142.20p 635844
29/06/2022 143.00p 147.80p 142.20p 145.80p 141410
28/06/2022 148.00p 148.00p 143.94p 146.00p 266134
27/06/2022 149.80p 156.00p 146.95p 147.00p 879827
24/06/2022 146.80p 148.00p 144.20p 147.00p 297755
23/06/2022 146.80p 146.80p 141.00p 143.70p 180340
22/06/2022 147.80p 147.80p 143.60p 147.00p 78119
21/06/2022 148.40p 148.40p 145.26p 146.80p 350992
20/06/2022 142.60p 154.07p 142.60p 147.50p 940287
17/06/2022 139.00p 147.62p 136.85p 143.00p 353584
16/06/2022 137.40p 140.00p 135.60p 139.60p 131482
15/06/2022 134.20p 138.80p 134.20p 138.00p 63768
14/06/2022 137.80p 138.00p 133.00p 137.30p 1157411
13/06/2022 138.80p 139.00p 135.00p 136.40p 1339640
10/06/2022 139.00p 139.00p 135.60p 138.40p 109373
09/06/2022 138.00p 138.80p 135.53p 136.20p 91270
08/06/2022 135.60p 138.80p 135.60p 138.80p 90366
07/06/2022 136.80p 139.00p 134.60p 139.00p 160549
06/06/2022 137.00p 137.40p 131.73p 135.00p 153911
03/06/2022 138.60p 138.80p 135.20p 138.00p 91325
02/06/2022 138.60p 138.80p 135.20p 138.00p 91325
01/06/2022 138.60p 138.80p 135.20p 138.00p 91325
31/05/2022 137.60p 138.80p 135.82p 136.00p 74282
30/05/2022 136.40p 138.40p 135.60p 136.40p 143584
27/05/2022 138.40p 138.80p 135.28p 136.40p 115081
26/05/2022 136.40p 138.00p 134.32p 136.40p 114787
25/05/2022 133.00p 137.20p 131.04p 137.20p 362693
24/05/2022 137.60p 139.80p 130.94p 132.00p 254750
23/05/2022 137.60p 142.00p 135.20p 137.40p 280843
20/05/2022 135.00p 141.33p 122.80p 137.40p 457417
19/05/2022 131.00p 140.00p 131.00p 136.40p 543328
18/05/2022 120.00p 126.66p 120.00p 125.00p 258245
17/05/2022 121.00p 123.00p 118.86p 123.00p 209186
16/05/2022 116.20p 120.00p 116.20p 120.00p 87760
13/05/2022 116.80p 119.90p 115.00p 118.60p 148126
12/05/2022 118.80p 119.80p 115.25p 119.80p 120968
11/05/2022 118.00p 119.40p 116.00p 118.20p 115362
10/05/2022 113.40p 119.20p 113.40p 117.00p 150111
09/05/2022 115.20p 119.51p 114.00p 117.60p 198388
06/05/2022 116.60p 118.80p 114.00p 118.80p 172330
05/05/2022 119.80p 119.80p 113.20p 113.20p 184829
04/05/2022 117.80p 119.00p 115.80p 118.00p 87393
03/05/2022 119.40p 119.40p 115.20p 117.00p 428023
02/05/2022 113.20p 119.47p 110.98p 118.00p 385917
29/04/2022 113.20p 119.47p 110.98p 118.00p 385917
28/04/2022 111.00p 113.80p 108.40p 110.10p 201949
27/04/2022 113.00p 114.80p 104.24p 113.00p 182654
26/04/2022 108.00p 112.60p 107.45p 111.00p 294621
25/04/2022 104.80p 108.00p 103.97p 108.00p 130624
22/04/2022 103.40p 107.80p 102.20p 107.40p 260315
21/04/2022 105.80p 107.40p 104.80p 106.00p 221727
20/04/2022 107.20p 109.20p 105.00p 108.00p 182889
19/04/2022 111.80p 111.80p 107.20p 107.80p 129522
18/04/2022 112.40p 113.00p 109.20p 110.00p 104366
15/04/2022 112.40p 113.00p 109.20p 110.00p 104366
14/04/2022 112.40p 113.00p 109.20p 110.00p 104366
13/04/2022 114.00p 114.42p 109.20p 110.60p 156276
12/04/2022 113.20p 115.60p 113.20p 115.20p 73761
11/04/2022 115.20p 116.00p 113.00p 115.00p 156293
08/04/2022 116.20p 119.60p 115.08p 119.60p 106737
07/04/2022 116.20p 118.80p 113.60p 118.60p 155977
06/04/2022 116.00p 118.40p 114.64p 118.40p 54700
05/04/2022 117.40p 118.40p 114.00p 118.40p 240889
04/04/2022 115.00p 119.60p 114.60p 119.60p 51400
01/04/2022 117.00p 119.40p 113.20p 117.00p 103433
31/03/2022 116.20p 119.20p 114.11p 116.00p 159886
30/03/2022 118.20p 119.60p 115.90p 117.60p 284296
29/03/2022 118.40p 118.80p 117.66p 118.40p 113601
28/03/2022 119.80p 121.00p 117.78p 118.00p 276935
25/03/2022 118.60p 119.80p 116.20p 118.00p 69577
24/03/2022 118.00p 118.20p 115.77p 118.00p 87679
23/03/2022 117.80p 119.60p 117.20p 117.20p 113395
22/03/2022 116.00p 119.00p 116.00p 118.00p 563473
21/03/2022 115.40p 117.40p 115.00p 116.30p 244578
18/03/2022 120.60p 121.80p 115.60p 118.00p 157894
17/03/2022 119.80p 121.42p 116.71p 118.20p 856546
16/03/2022 116.80p 120.80p 116.40p 119.00p 134633
15/03/2022 116.40p 120.40p 114.65p 115.00p 207065
14/03/2022 114.00p 120.17p 114.00p 118.00p 239504
11/03/2022 109.40p 116.90p 109.40p 113.00p 203193
10/03/2022 108.20p 111.40p 107.70p 110.00p 78824
09/03/2022 104.00p 109.20p 99.99p 108.20p 144403
08/03/2022 98.20p 103.00p 98.20p 103.00p 112817
07/03/2022 102.00p 104.80p 98.30p 100.00p 308447
04/03/2022 102.60p 106.00p 98.50p 104.00p 520987
03/03/2022 107.80p 108.97p 102.40p 102.40p 190150
02/03/2022 104.00p 106.60p 101.38p 106.00p 241378
01/03/2022 107.20p 109.60p 105.00p 106.00p 98520
28/02/2022 111.00p 111.00p 107.00p 107.00p 83443
25/02/2022 101.40p 111.40p 101.00p 107.60p 443194
24/02/2022 107.00p 109.60p 97.00p 104.00p 552370
23/02/2022 117.60p 118.13p 108.00p 108.40p 834157
22/02/2022 116.60p 121.68p 115.20p 119.70p 206894
21/02/2022 120.80p 121.30p 117.70p 118.70p 182133
18/02/2022 119.00p 121.40p 118.00p 118.60p 175693
17/02/2022 119.80p 121.80p 118.05p 119.20p 216254
16/02/2022 117.00p 122.70p 117.00p 120.80p 330378
15/02/2022 118.80p 119.00p 116.60p 117.00p 244640
14/02/2022 123.40p 125.68p 116.00p 116.00p 283206
11/02/2022 124.40p 127.20p 121.40p 121.40p 223339
10/02/2022 125.00p 127.00p 124.00p 124.00p 84836
09/02/2022 127.40p 128.08p 124.00p 124.00p 245342
08/02/2022 127.60p 130.00p 125.00p 125.00p 195397
07/02/2022 127.20p 130.40p 127.20p 127.80p 118630
04/02/2022 125.60p 129.40p 125.00p 127.90p 300048
03/02/2022 127.80p 127.80p 125.80p 126.80p 147577
02/02/2022 126.80p 128.00p 125.20p 126.80p 87814
01/02/2022 123.20p 127.80p 121.62p 125.80p 224524
31/01/2022 123.80p 124.00p 121.15p 124.00p 137246
28/01/2022 121.00p 123.00p 118.57p 120.80p 157010
27/01/2022 120.20p 123.55p 117.20p 118.60p 252770
26/01/2022 122.40p 126.40p 115.02p 120.00p 624629
25/01/2022 128.20p 130.00p 124.00p 124.00p 97287
24/01/2022 128.40p 131.20p 127.60p 127.60p 345392
21/01/2022 133.00p 133.00p 128.00p 128.00p 419802
20/01/2022 131.00p 132.40p 129.22p 132.40p 194047
19/01/2022 131.00p 132.81p 128.80p 131.00p 162574
18/01/2022 128.40p 132.40p 128.23p 131.00p 202214
17/01/2022 128.80p 132.66p 128.80p 131.00p 208367
14/01/2022 130.60p 132.60p 128.84p 131.00p 135921
13/01/2022 127.20p 132.38p 126.60p 131.00p 513916
12/01/2022 126.60p 130.00p 126.60p 128.80p 197793
10/01/2022 132.20p 134.46p 128.20p 129.40p 663855
07/01/2022 132.80p 134.69p 132.20p 133.00p 128477
06/01/2022 133.00p 134.60p 132.40p 132.40p 1313419
05/01/2022 134.60p 135.05p 133.00p 133.00p 216835
04/01/2022 137.00p 137.66p 132.60p 134.80p 333891
03/01/2022 133.60p 136.80p 132.93p 134.60p 200340
31/12/2021 133.60p 136.80p 132.93p 134.60p 120340
30/12/2021 133.80p 135.40p 132.36p 133.10p 202015
29/12/2021 134.00p 135.80p 132.10p 133.10p 323232
24/12/2021 134.40p 134.40p 132.60p 133.60p 63420
23/12/2021 134.00p 135.60p 132.20p 132.20p 102393
22/12/2021 135.20p 135.67p 132.80p 134.60p 170451
21/12/2021 136.40p 136.40p 133.60p 136.40p 127553

*Close Price adjusted for both dividends and splits