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
12/02/2018 72.20p 74.58p 72.20p 73.10p 33109
09/02/2018 74.00p 74.24p 72.00p 73.20p 66415
08/02/2018 74.00p 74.00p 72.65p 72.90p 23137
07/02/2018 73.20p 75.90p 73.20p 74.40p 28704
06/02/2018 71.40p 75.26p 71.00p 74.20p 132763
05/02/2018 74.80p 75.62p 73.30p 73.30p 32658
02/02/2018 76.24p 76.31p 74.20p 74.20p 26641
01/02/2018 74.33p 76.22p 74.33p 74.60p 3593
31/01/2018 74.24p 76.50p 74.13p 74.70p 8582
30/01/2018 74.80p 76.59p 74.55p 74.80p 39300
29/01/2018 74.00p 74.60p 73.10p 74.00p 15339
26/01/2018 74.35p 74.40p 73.90p 73.90p 37098
25/01/2018 73.62p 74.80p 73.62p 73.90p 84933
24/01/2018 73.60p 74.10p 73.20p 73.80p 30359
23/01/2018 73.00p 76.30p 72.91p 74.00p 154689
22/01/2018 70.40p 72.90p 70.40p 71.90p 13531
19/01/2018 72.60p 72.68p 71.00p 72.20p 55800
18/01/2018 72.15p 72.41p 70.40p 71.50p 43350
17/01/2018 69.40p 71.74p 69.40p 71.40p 77978
16/01/2018 71.00p 71.76p 69.31p 70.80p 50516
15/01/2018 74.80p 74.80p 71.00p 72.20p 53182
12/01/2018 73.14p 73.40p 73.14p 73.30p 14526
11/01/2018 77.00p 77.00p 73.20p 74.30p 36036
10/01/2018 75.00p 76.60p 74.50p 75.00p 104550
09/01/2018 77.00p 77.00p 75.00p 75.50p 84314
08/01/2018 77.00p 77.00p 75.34p 76.00p 62705
05/01/2018 75.60p 76.91p 75.60p 76.00p 62751
04/01/2018 74.80p 76.95p 73.77p 76.10p 169427
03/01/2018 70.00p 76.35p 69.40p 74.00p 248991
02/01/2018 67.00p 70.00p 65.85p 69.50p 156147
29/12/2017 65.00p 66.75p 64.36p 65.63p 43099
28/12/2017 64.00p 64.93p 64.00p 64.50p 33270
27/12/2017 64.00p 64.95p 63.82p 64.50p 168726
22/12/2017 64.67p 64.67p 64.05p 64.50p 6467
21/12/2017 64.00p 64.50p 63.25p 63.88p 174458
20/12/2017 65.75p 65.92p 64.00p 64.25p 95708
19/12/2017 66.50p 66.50p 65.76p 65.88p 35817
18/12/2017 66.50p 67.00p 65.80p 66.50p 43303
15/12/2017 66.00p 66.22p 65.50p 65.63p 54683
14/12/2017 67.25p 67.45p 66.87p 66.87p 25563
13/12/2017 67.50p 67.50p 67.26p 67.37p 33118
12/12/2017 68.00p 69.30p 67.25p 67.87p 190090
11/12/2017 67.50p 67.50p 67.00p 67.37p 46896
08/12/2017 67.50p 67.50p 67.00p 67.12p 47760
07/12/2017 67.50p 68.00p 67.40p 68.00p 161278
06/12/2017 67.50p 68.67p 67.37p 67.37p 14741
05/12/2017 68.00p 68.67p 67.25p 67.37p 29462
04/12/2017 67.75p 68.49p 67.62p 67.62p 20392
01/12/2017 68.00p 68.30p 67.10p 67.75p 64541
30/11/2017 68.50p 68.56p 68.50p 68.50p 38975
29/11/2017 69.00p 69.00p 68.62p 68.62p 22952
28/11/2017 69.00p 69.00p 68.62p 68.88p 29996
27/11/2017 69.00p 69.88p 68.88p 68.88p 14264
24/11/2017 69.25p 69.25p 68.50p 69.25p 14116
23/11/2017 69.25p 69.87p 69.05p 69.13p 48438
22/11/2017 69.50p 69.90p 68.91p 69.25p 102074
21/11/2017 70.50p 70.50p 69.50p 69.75p 125229
20/11/2017 70.50p 71.25p 70.26p 70.63p 38232
17/11/2017 70.75p 72.13p 70.56p 72.13p 19233
16/11/2017 72.50p 73.68p 70.75p 71.50p 177070
15/11/2017 73.00p 74.50p 72.86p 73.75p 149460
14/11/2017 72.75p 73.87p 72.75p 73.87p 37700
13/11/2017 75.25p 75.34p 72.06p 72.75p 120396
10/11/2017 74.00p 76.00p 72.43p 73.50p 104935
09/11/2017 74.50p 74.87p 71.90p 72.13p 450238
08/11/2017 72.00p 74.34p 70.81p 72.75p 72022
07/11/2017 71.25p 71.75p 69.04p 71.25p 114221
06/11/2017 69.75p 70.90p 69.25p 69.25p 105691
03/11/2017 68.00p 69.65p 67.67p 68.50p 142372
02/11/2017 66.00p 67.62p 65.22p 67.12p 305213
01/11/2017 63.75p 67.56p 62.00p 66.13p 344846
31/10/2017 62.50p 63.38p 62.25p 62.75p 40010
30/10/2017 62.50p 63.13p 62.30p 63.13p 67916
27/10/2017 61.25p 61.87p 61.31p 61.87p 65464
26/10/2017 61.25p 63.75p 61.25p 61.75p 3819
25/10/2017 64.00p 64.00p 61.25p 62.37p 3498
24/10/2017 63.75p 63.81p 61.00p 61.87p 105667
23/10/2017 64.00p 64.25p 63.90p 64.25p 10255
20/10/2017 64.00p 64.25p 63.50p 64.25p 32559
19/10/2017 64.00p 64.38p 63.75p 64.38p 7060
18/10/2017 64.50p 64.50p 63.03p 64.00p 79208
17/10/2017 64.00p 64.25p 63.50p 64.25p 35364
16/10/2017 63.75p 64.31p 62.25p 63.63p 98796
13/10/2017 63.75p 64.13p 63.75p 64.13p 10631
12/10/2017 63.50p 64.13p 63.00p 64.13p 31025
11/10/2017 66.00p 66.00p 64.00p 64.00p 40234
10/10/2017 65.00p 65.63p 64.75p 65.63p 10343
09/10/2017 65.00p 65.25p 64.00p 65.25p 44540
06/10/2017 64.50p 64.50p 64.50p 64.50p 48500
05/10/2017 65.50p 65.00p 64.88p 65.00p 12356
04/10/2017 65.50p 65.50p 64.75p 64.88p 36500
03/10/2017 65.75p 65.75p 65.38p 65.38p 91500
02/10/2017 65.75p 66.87p 66.87p 66.87p 0
29/09/2017 65.75p 66.87p 65.75p 66.87p 3544
28/09/2017 66.25p 66.87p 66.00p 66.87p 7500
27/09/2017 65.75p 66.75p 65.50p 66.75p 27516
26/09/2017 66.00p 66.25p 66.00p 66.25p 11279
25/09/2017 67.75p 67.75p 66.75p 66.75p 150
22/09/2017 66.00p 66.50p 65.00p 66.50p 26457
21/09/2017 65.25p 66.50p 65.00p 66.50p 90220
20/09/2017 65.75p 66.25p 65.88p 65.88p 500
19/09/2017 65.75p 68.00p 65.75p 66.25p 55927
18/09/2017 63.75p 65.00p 63.75p 65.00p 13745
15/09/2017 63.00p 63.75p 63.13p 63.75p 62535
14/09/2017 63.00p 63.38p 63.13p 63.13p 10838
13/09/2017 63.00p 63.75p 63.38p 63.38p 7647
12/09/2017 63.00p 63.75p 62.50p 63.75p 24560
11/09/2017 59.00p 62.00p 60.62p 62.00p 16364
08/09/2017 59.00p 60.62p 59.00p 60.62p 6507
07/09/2017 62.75p 63.00p 61.00p 61.00p 8000
06/09/2017 59.25p 61.00p 59.25p 61.00p 3962
05/09/2017 61.75p 61.50p 61.00p 61.00p 12307
04/09/2017 61.75p 63.00p 61.50p 61.50p 18879
01/09/2017 61.75p 60.25p 60.00p 60.25p 46089
31/08/2017 61.75p 61.50p 60.00p 60.00p 37854
30/08/2017 61.75p 61.75p 61.50p 61.50p 130
29/08/2017 59.75p 60.62p 59.50p 60.62p 15970
25/08/2017 62.00p 62.37p 61.75p 62.37p 16896
24/08/2017 62.00p 62.00p 61.75p 61.75p 1701
23/08/2017 61.25p 62.00p 61.25p 62.00p 11897
22/08/2017 61.75p 61.75p 61.50p 61.50p 12418
21/08/2017 59.75p 60.75p 59.75p 60.75p 314
18/08/2017 59.75p 61.00p 59.00p 61.00p 26458
17/08/2017 60.00p 60.87p 60.75p 60.75p 48856
16/08/2017 60.00p 60.87p 60.00p 60.87p 12000
15/08/2017 59.25p 60.62p 60.50p 60.62p 110839
14/08/2017 59.25p 60.50p 59.25p 60.50p 723
11/08/2017 60.00p 60.37p 60.00p 60.37p 5801
10/08/2017 59.00p 59.50p 59.00p 59.50p 6500
09/08/2017 61.75p 61.75p 60.25p 60.25p 17876
08/08/2017 59.00p 60.50p 59.00p 60.50p 2650
07/08/2017 59.00p 59.00p 58.00p 58.00p 17873
04/08/2017 62.75p 62.75p 59.25p 61.00p 11429
03/08/2017 62.00p 64.00p 62.00p 62.00p 69000
02/08/2017 60.00p 60.00p 59.88p 59.88p 10980
01/08/2017 59.00p 59.75p 58.25p 58.25p 37100
31/07/2017 56.50p 57.38p 57.00p 57.38p 47918
28/07/2017 56.50p 57.75p 56.25p 57.00p 18258
27/07/2017 58.50p 58.50p 57.00p 57.00p 95
26/07/2017 57.75p 57.75p 57.00p 57.00p 7732
25/07/2017 59.00p 57.25p 56.50p 56.50p 194308
24/07/2017 59.00p 59.00p 57.25p 57.25p 1500
21/07/2017 57.75p 59.00p 57.50p 57.50p 24003
20/07/2017 58.00p 58.00p 56.25p 56.25p 10000
19/07/2017 55.75p 56.12p 55.00p 56.12p 240630
18/07/2017 56.75p 56.75p 55.00p 55.62p 10035
17/07/2017 54.75p 56.38p 54.75p 56.38p 49917
14/07/2017 52.75p 54.37p 52.75p 54.37p 56833
13/07/2017 54.00p 54.00p 53.75p 53.75p 105
12/07/2017 51.00p 54.00p 51.00p 53.25p 161177
11/07/2017 50.00p 50.00p 49.50p 49.50p 5927
10/07/2017 50.00p 50.00p 49.50p 49.50p 20000
07/07/2017 48.50p 48.50p 48.00p 48.50p 19348
06/07/2017 48.50p 49.00p 48.00p 48.00p 11000
05/07/2017 50.00p 49.38p 49.25p 49.38p 74713
04/07/2017 50.00p 50.00p 49.25p 49.25p 8729
03/07/2017 50.00p 50.25p 50.00p 50.25p 5000
30/06/2017 50.50p 50.00p 49.88p 50.00p 30000
29/06/2017 50.50p 50.00p 49.88p 49.88p 12415
28/06/2017 50.50p 50.50p 50.00p 50.00p 16136
27/06/2017 50.50p 50.50p 50.50p 50.50p 4107
26/06/2017 50.25p 50.25p 49.88p 49.88p 3500
23/06/2017 51.00p 50.50p 50.00p 50.50p 69615
22/06/2017 51.00p 50.38p 50.00p 50.00p 0
21/06/2017 51.00p 51.50p 50.38p 50.38p 42658
20/06/2017 50.75p 51.25p 50.75p 51.00p 61767
19/06/2017 51.19p 51.63p 51.63p 51.63p 0
16/06/2017 51.19p 52.30p 51.13p 51.63p 8240
15/06/2017 50.75p 52.50p 50.25p 50.25p 71311
14/06/2017 50.50p 52.65p 50.50p 50.50p 85638
13/06/2017 52.00p 52.00p 50.50p 50.50p 29637
12/06/2017 50.50p 51.39p 50.50p 50.50p 59572
09/06/2017 51.00p 51.70p 50.50p 50.50p 86707
08/06/2017 51.00p 51.00p 49.97p 50.13p 42018
07/06/2017 50.45p 50.45p 49.75p 49.75p 6000
06/06/2017 50.25p 50.25p 49.50p 49.75p 67015
05/06/2017 50.50p 51.00p 49.75p 50.00p 71597
02/06/2017 50.75p 51.49p 50.00p 50.00p 93564
01/06/2017 50.25p 51.31p 50.00p 50.50p 15001
31/05/2017 49.44p 51.55p 49.44p 51.00p 24416
30/05/2017 49.68p 51.57p 49.68p 51.00p 54016
26/05/2017 49.50p 51.59p 49.50p 51.00p 27308
25/05/2017 50.25p 51.68p 50.25p 50.25p 39350
24/05/2017 51.00p 51.55p 50.25p 50.25p 8641
23/05/2017 51.00p 52.70p 50.15p 51.00p 264890
22/05/2017 51.00p 52.56p 51.00p 51.25p 44272
19/05/2017 51.00p 52.00p 50.55p 51.00p 95219
18/05/2017 51.75p 52.00p 50.25p 50.25p 53407
17/05/2017 51.75p 52.50p 51.13p 51.25p 194232
16/05/2017 51.25p 52.38p 51.00p 51.00p 280708
15/05/2017 51.00p 52.00p 50.81p 51.00p 68038
12/05/2017 50.40p 51.38p 50.38p 51.00p 75648
11/05/2017 51.75p 51.75p 51.00p 51.00p 14000
10/05/2017 51.50p 52.00p 50.40p 51.00p 59288
09/05/2017 51.00p 51.00p 49.88p 50.25p 110211
08/05/2017 50.67p 50.70p 50.63p 50.63p 8825
05/05/2017 49.25p 51.00p 48.95p 49.63p 68916
04/05/2017 49.11p 49.71p 48.95p 49.13p 21327
03/05/2017 49.75p 50.00p 48.95p 49.38p 14320
02/05/2017 49.60p 50.83p 48.95p 49.00p 91266

*Close Price adjusted for both dividends and splits