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
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
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

*Close Price adjusted for both dividends and splits