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
28/04/2017 50.52p 50.52p 50.38p 50.38p 1658
27/04/2017 50.25p 50.70p 49.59p 50.50p 81662
26/04/2017 50.52p 51.12p 50.31p 50.50p 13757
25/04/2017 51.00p 51.20p 50.00p 50.50p 72591
24/04/2017 49.00p 50.00p 48.95p 50.00p 117880
21/04/2017 49.00p 49.80p 48.75p 49.13p 84840
20/04/2017 49.50p 49.50p 48.50p 49.13p 171405
19/04/2017 49.14p 49.75p 48.06p 49.13p 98730
18/04/2017 48.25p 49.13p 47.40p 49.13p 25555
13/04/2017 49.25p 50.00p 48.00p 50.00p 62373
12/04/2017 47.40p 49.13p 47.40p 49.13p 19131
11/04/2017 49.38p 49.38p 47.40p 49.13p 57963
10/04/2017 50.25p 50.25p 47.31p 50.25p 42672
07/04/2017 49.25p 50.44p 48.10p 49.63p 30306
06/04/2017 48.25p 50.51p 48.00p 49.88p 64973
05/04/2017 50.89p 50.95p 48.00p 49.63p 52217
04/04/2017 48.75p 50.63p 48.75p 50.00p 7322
03/04/2017 48.25p 50.94p 48.25p 49.50p 23849
31/03/2017 48.60p 50.88p 48.60p 50.00p 16000
30/03/2017 48.81p 50.00p 48.81p 50.00p 600
29/03/2017 50.75p 50.75p 48.81p 50.00p 8466
28/03/2017 48.81p 50.95p 48.81p 49.50p 9993
27/03/2017 49.50p 49.50p 48.98p 49.13p 30861
24/03/2017 49.75p 51.00p 48.63p 50.00p 11974
23/03/2017 48.50p 50.50p 48.21p 50.00p 71942
22/03/2017 50.25p 50.84p 50.19p 50.25p 24781
21/03/2017 50.25p 51.00p 50.00p 50.25p 67973
20/03/2017 50.00p 51.17p 50.00p 50.00p 103933
17/03/2017 50.00p 50.75p 48.75p 49.00p 87123
16/03/2017 50.50p 51.75p 48.82p 49.13p 198627
15/03/2017 50.25p 51.34p 47.41p 50.50p 387034
14/03/2017 50.25p 51.25p 50.25p 51.25p 81011
13/03/2017 50.25p 52.00p 50.25p 50.38p 50256
10/03/2017 50.25p 51.13p 50.06p 50.25p 66398
09/03/2017 50.25p 51.25p 50.25p 50.75p 7830
08/03/2017 52.25p 52.50p 50.00p 50.25p 61137
07/03/2017 51.50p 52.20p 49.00p 51.75p 168436
06/03/2017 50.88p 50.88p 49.00p 49.50p 1317
03/03/2017 51.75p 51.75p 48.97p 49.88p 31426
02/03/2017 51.06p 51.06p 49.00p 49.88p 5916
01/03/2017 50.88p 50.88p 49.63p 49.63p 5000
28/02/2017 50.50p 51.25p 49.63p 49.63p 51472
27/02/2017 50.50p 50.72p 50.50p 50.50p 33276
24/02/2017 50.50p 51.45p 50.50p 50.50p 32462
23/02/2017 50.50p 51.45p 50.50p 50.50p 4988
22/02/2017 50.50p 51.45p 50.50p 50.50p 25811
21/02/2017 51.00p 51.45p 50.50p 50.50p 50142
20/02/2017 50.50p 50.95p 50.50p 50.50p 143443
17/02/2017 50.50p 50.69p 50.50p 50.50p 146862
16/02/2017 50.50p 50.88p 50.50p 50.50p 350645
15/02/2017 50.50p 50.65p 49.95p 50.50p 56335
14/02/2017 50.25p 50.50p 49.70p 50.25p 41076
13/02/2017 49.72p 50.25p 49.72p 49.88p 12810
10/02/2017 49.81p 50.45p 49.69p 49.88p 9585
09/02/2017 50.25p 50.25p 50.06p 50.13p 18206
08/02/2017 50.25p 50.50p 49.69p 50.00p 38001
07/02/2017 49.50p 50.17p 49.50p 50.13p 48618
06/02/2017 49.50p 50.44p 49.50p 49.75p 49651
03/02/2017 49.50p 50.25p 49.50p 49.75p 26004
02/02/2017 49.50p 50.06p 48.75p 50.00p 183553
01/02/2017 48.50p 49.38p 48.50p 49.38p 44089
31/01/2017 48.75p 49.38p 47.75p 49.38p 80286
30/01/2017 49.00p 49.38p 48.75p 49.38p 25927
27/01/2017 49.50p 49.50p 48.77p 49.50p 20637
26/01/2017 48.50p 49.88p 48.50p 49.88p 20652
25/01/2017 49.00p 49.50p 48.52p 49.50p 88924
24/01/2017 48.50p 48.75p 48.27p 48.75p 10759
23/01/2017 48.50p 48.94p 47.50p 48.75p 162536
20/01/2017 50.00p 50.33p 48.36p 50.13p 133078
19/01/2017 50.00p 51.00p 50.00p 51.00p 58182
18/01/2017 50.25p 51.19p 50.00p 51.00p 34708
17/01/2017 50.25p 50.39p 49.75p 49.75p 90323
16/01/2017 50.00p 51.00p 49.33p 51.00p 74177
13/01/2017 50.25p 51.21p 49.25p 50.63p 38943
12/01/2017 50.25p 50.25p 50.25p 50.25p 1023
11/01/2017 50.50p 51.31p 49.47p 50.00p 171213
10/01/2017 52.00p 52.48p 49.27p 51.00p 114224
09/01/2017 52.17p 52.45p 50.50p 50.50p 135978
06/01/2017 52.00p 52.17p 50.38p 50.75p 37002
05/01/2017 49.00p 52.06p 49.00p 49.00p 69135
04/01/2017 52.50p 53.00p 50.15p 51.00p 159093
03/01/2017 48.00p 53.00p 48.00p 50.25p 162173
30/12/2016 48.25p 49.92p 48.25p 48.25p 5777
29/12/2016 49.00p 49.84p 47.43p 49.00p 36292
28/12/2016 48.75p 49.18p 47.94p 48.25p 159792
23/12/2016 48.50p 50.31p 48.50p 48.50p 4765
22/12/2016 48.50p 50.50p 48.00p 48.00p 49430
21/12/2016 49.00p 51.00p 48.37p 49.50p 35552
20/12/2016 48.00p 49.56p 48.00p 48.00p 60755
19/12/2016 50.50p 50.75p 50.05p 50.50p 28365
16/12/2016 50.00p 50.75p 49.69p 50.00p 110360
15/12/2016 49.50p 50.50p 48.00p 48.00p 96926
14/12/2016 49.00p 50.50p 47.87p 48.00p 112358
13/12/2016 47.75p 49.38p 46.39p 49.38p 251787
12/12/2016 48.75p 51.17p 48.00p 48.00p 36797
09/12/2016 48.00p 49.67p 48.00p 48.00p 209348
08/12/2016 48.00p 49.31p 48.00p 48.00p 21317
07/12/2016 48.00p 51.50p 48.00p 48.00p 3239
06/12/2016 48.25p 49.50p 48.00p 48.00p 25598
05/12/2016 51.00p 52.00p 49.00p 49.00p 68347
02/12/2016 51.00p 52.50p 50.00p 52.00p 120388
01/12/2016 49.00p 50.00p 49.00p 49.00p 25980
30/11/2016 49.50p 52.06p 49.00p 49.00p 50999
29/11/2016 49.00p 51.98p 48.80p 49.00p 64618
28/11/2016 48.25p 48.25p 48.25p 48.25p 522
25/11/2016 50.00p 51.86p 49.00p 49.00p 100824
24/11/2016 49.00p 49.95p 49.00p 49.00p 65221
23/11/2016 49.00p 49.25p 49.00p 49.00p 357007
22/11/2016 49.00p 49.12p 48.77p 49.00p 7388
21/11/2016 48.00p 48.77p 48.00p 48.00p 15459
18/11/2016 48.25p 49.91p 48.00p 48.00p 98545
17/11/2016 49.00p 49.00p 47.71p 48.00p 48317
16/11/2016 48.82p 48.82p 47.71p 48.00p 10354
15/11/2016 47.69p 48.00p 47.69p 48.00p 4979
14/11/2016 48.56p 48.56p 47.69p 48.00p 16453
11/11/2016 47.75p 48.68p 47.45p 48.00p 174669
10/11/2016 48.00p 48.43p 47.25p 47.75p 93745
09/11/2016 45.00p 47.50p 45.00p 47.50p 84042
08/11/2016 49.00p 49.00p 46.24p 46.50p 15067
07/11/2016 48.81p 49.00p 46.50p 47.25p 49416
04/11/2016 48.00p 48.00p 45.26p 48.00p 75093
03/11/2016 46.25p 47.50p 45.63p 46.25p 52059
02/11/2016 44.75p 47.34p 44.75p 46.25p 26190
01/11/2016 45.38p 46.00p 45.38p 46.00p 12083
31/10/2016 46.50p 46.84p 46.00p 46.00p 29042
28/10/2016 45.75p 47.15p 45.75p 46.50p 32151
27/10/2016 45.47p 46.25p 45.35p 46.25p 6500
26/10/2016 46.50p 46.75p 45.56p 46.50p 47452
25/10/2016 46.35p 46.81p 45.50p 46.38p 67743
24/10/2016 45.00p 46.40p 44.50p 46.13p 48383
21/10/2016 44.00p 46.43p 44.00p 45.75p 34912
20/10/2016 45.75p 47.67p 45.00p 46.13p 25583
19/10/2016 46.75p 48.03p 45.80p 46.50p 127411
18/10/2016 46.75p 47.27p 46.56p 47.13p 21155
17/10/2016 46.85p 48.21p 46.52p 47.62p 49206
14/10/2016 46.75p 48.25p 46.75p 47.50p 31025
13/10/2016 48.50p 48.88p 46.99p 47.62p 112414
12/10/2016 47.00p 48.25p 46.25p 47.00p 105624
11/10/2016 47.25p 47.25p 46.41p 47.25p 106462
10/10/2016 46.25p 47.81p 46.00p 47.00p 96091
07/10/2016 47.25p 47.25p 45.25p 46.63p 94133
06/10/2016 45.55p 46.84p 45.55p 46.38p 7000
05/10/2016 46.50p 48.51p 46.50p 48.25p 63158
04/10/2016 48.00p 48.37p 47.13p 47.62p 31730
03/10/2016 48.00p 48.00p 47.13p 47.13p 61187
30/09/2016 47.42p 47.56p 46.60p 47.13p 32808
29/09/2016 46.60p 47.42p 46.35p 47.13p 24832
28/09/2016 46.52p 47.42p 46.39p 47.13p 93120
27/09/2016 47.25p 47.25p 45.50p 46.25p 32857
26/09/2016 46.61p 47.25p 46.25p 46.25p 16777
23/09/2016 47.50p 47.50p 46.75p 46.75p 103709
22/09/2016 47.50p 47.50p 45.30p 46.25p 48944
21/09/2016 45.83p 47.23p 45.83p 46.25p 35357
20/09/2016 47.25p 47.25p 46.18p 46.75p 45893
19/09/2016 47.25p 47.25p 46.35p 46.63p 37937
16/09/2016 47.03p 47.39p 46.56p 46.75p 85500
15/09/2016 47.00p 47.18p 46.26p 46.63p 43773
14/09/2016 46.25p 46.84p 45.00p 46.50p 176867
13/09/2016 47.00p 47.00p 46.26p 46.50p 18321
12/09/2016 46.72p 46.80p 45.80p 46.38p 29207
09/09/2016 45.81p 46.68p 45.65p 46.50p 47936
08/09/2016 46.56p 46.91p 46.00p 46.00p 4147
07/09/2016 46.56p 46.56p 45.30p 46.00p 11674
06/09/2016 45.00p 46.50p 45.00p 45.00p 67822
05/09/2016 47.00p 47.00p 45.81p 46.00p 68234
02/09/2016 46.31p 46.44p 45.65p 45.75p 65112
01/09/2016 46.00p 46.43p 45.48p 45.75p 39049
31/08/2016 46.40p 46.42p 46.30p 46.38p 16887
30/08/2016 47.00p 47.00p 46.49p 46.63p 14644
26/08/2016 46.80p 46.83p 46.63p 46.63p 15250
25/08/2016 47.00p 47.00p 46.50p 46.50p 18300
24/08/2016 48.66p 48.66p 47.05p 47.50p 12021
23/08/2016 48.66p 48.66p 47.44p 47.87p 15369
22/08/2016 48.95p 48.95p 47.00p 48.00p 58303
19/08/2016 47.10p 48.45p 47.10p 48.00p 31318
18/08/2016 48.00p 48.12p 47.05p 48.00p 28042
17/08/2016 48.00p 48.12p 47.05p 47.75p 74645
16/08/2016 47.00p 47.55p 46.10p 47.50p 51157
15/08/2016 46.65p 46.65p 46.00p 46.00p 34681
12/08/2016 45.76p 46.00p 45.54p 46.00p 5660
11/08/2016 45.75p 46.25p 45.33p 46.25p 121798
10/08/2016 45.25p 45.93p 45.00p 45.50p 78512
09/08/2016 45.00p 45.85p 45.00p 45.50p 21386
08/08/2016 44.50p 45.70p 44.50p 44.50p 65523
05/08/2016 45.56p 45.74p 44.21p 44.87p 107951
04/08/2016 44.07p 44.94p 44.07p 44.75p 40838
03/08/2016 44.00p 44.87p 43.69p 43.75p 135270
02/08/2016 44.50p 45.70p 43.75p 43.75p 124849
01/08/2016 45.75p 46.00p 44.75p 44.75p 100950
29/07/2016 45.00p 47.14p 45.00p 46.13p 177945
28/07/2016 49.00p 49.00p 45.57p 46.25p 104726
27/07/2016 46.25p 48.05p 45.75p 45.75p 635718
26/07/2016 50.00p 50.00p 46.00p 46.50p 200122
25/07/2016 47.75p 49.35p 47.50p 48.75p 436412
22/07/2016 48.30p 48.50p 47.87p 48.12p 132205
21/07/2016 47.50p 48.45p 47.50p 47.50p 47293
20/07/2016 48.75p 48.82p 47.81p 48.00p 72108
19/07/2016 49.88p 50.34p 48.00p 48.75p 101731
18/07/2016 50.50p 50.70p 47.97p 48.25p 160413
15/07/2016 49.00p 50.00p 46.30p 48.63p 161409

*Close Price adjusted for both dividends and splits