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
14/07/2016 47.25p 50.00p 47.00p 48.25p 316250
13/07/2016 50.00p 51.76p 47.94p 49.25p 300836
12/07/2016 50.25p 51.13p 45.86p 47.50p 361067
11/07/2016 47.00p 54.00p 46.64p 54.00p 331648
08/07/2016 46.00p 48.66p 45.75p 46.50p 315897
07/07/2016 44.25p 44.25p 44.00p 44.00p 25475
06/07/2016 45.61p 45.69p 44.10p 45.00p 37442
05/07/2016 46.00p 46.05p 45.08p 45.75p 31420
04/07/2016 46.00p 47.00p 46.00p 46.50p 20736
01/07/2016 46.06p 46.50p 46.06p 46.50p 6278
30/06/2016 47.52p 47.56p 45.25p 47.00p 19710
29/06/2016 47.00p 47.99p 47.00p 47.50p 68985
28/06/2016 46.00p 46.00p 44.45p 45.00p 4691
27/06/2016 46.00p 46.00p 43.00p 44.50p 64416
24/06/2016 42.00p 46.00p 38.45p 43.75p 260783
23/06/2016 46.38p 46.74p 45.28p 46.00p 11905
22/06/2016 45.60p 46.50p 45.30p 46.50p 16737
21/06/2016 46.25p 47.00p 45.30p 47.00p 27297
20/06/2016 48.00p 48.00p 44.62p 47.00p 48463
17/06/2016 46.76p 46.76p 44.30p 46.00p 3683
16/06/2016 44.25p 46.00p 44.00p 44.00p 24761
15/06/2016 44.24p 46.00p 43.80p 46.00p 21815
14/06/2016 43.75p 46.00p 43.50p 43.50p 41014
13/06/2016 44.11p 46.17p 44.11p 45.25p 50367
10/06/2016 46.09p 46.09p 45.25p 45.25p 2000
09/06/2016 46.45p 46.45p 45.25p 45.25p 5778
08/06/2016 46.45p 46.45p 43.80p 45.25p 16883
07/06/2016 43.75p 46.24p 43.50p 43.50p 61833
06/06/2016 47.00p 47.00p 44.00p 44.50p 35364
03/06/2016 44.25p 46.36p 43.50p 43.50p 167233
02/06/2016 45.89p 45.89p 44.25p 44.25p 2000
01/06/2016 43.27p 44.91p 43.27p 44.25p 9392
31/05/2016 45.85p 45.97p 44.50p 44.50p 18323
27/05/2016 46.00p 46.00p 42.95p 44.00p 71305
26/05/2016 43.50p 45.52p 43.50p 43.50p 43805
25/05/2016 41.25p 44.87p 41.25p 44.00p 2500
24/05/2016 44.62p 44.62p 43.50p 43.50p 5485
23/05/2016 44.00p 45.33p 43.50p 43.50p 36685
20/05/2016 42.25p 43.75p 41.25p 43.75p 7995
19/05/2016 44.00p 44.00p 44.00p 44.00p 0
18/05/2016 44.00p 44.08p 42.95p 44.00p 34985
17/05/2016 44.50p 45.25p 44.09p 45.00p 74886
16/05/2016 44.50p 45.00p 44.25p 45.00p 39680
13/05/2016 44.00p 45.54p 44.00p 45.00p 57427
12/05/2016 44.25p 45.00p 44.25p 45.00p 10691
11/05/2016 44.00p 45.00p 42.31p 45.00p 89589
10/05/2016 44.32p 44.32p 41.75p 42.75p 23569
09/05/2016 44.32p 44.32p 42.10p 43.25p 26857
06/05/2016 45.00p 45.00p 42.76p 43.25p 7266
05/05/2016 42.76p 43.25p 43.25p 43.25p 0
04/05/2016 42.76p 43.25p 42.76p 43.25p 187
03/05/2016 42.56p 43.25p 43.25p 43.25p 0
29/04/2016 42.56p 44.93p 42.56p 43.25p 4770
28/04/2016 42.03p 44.51p 42.03p 43.25p 16820
27/04/2016 44.46p 44.46p 41.77p 43.25p 11019
26/04/2016 44.84p 44.84p 42.73p 43.25p 7223
25/04/2016 45.32p 45.40p 44.00p 44.00p 16434
22/04/2016 41.75p 45.11p 41.75p 41.75p 48788
21/04/2016 43.00p 43.75p 42.31p 43.75p 28686
20/04/2016 43.00p 43.00p 41.44p 42.00p 38770
19/04/2016 41.02p 42.00p 41.02p 42.00p 1700
18/04/2016 42.34p 42.40p 41.75p 42.00p 24886
15/04/2016 42.77p 42.77p 41.08p 41.75p 78254
14/04/2016 42.35p 42.85p 42.25p 42.25p 30715
13/04/2016 42.19p 43.17p 42.19p 43.00p 12254
12/04/2016 42.18p 43.00p 42.18p 43.00p 750
11/04/2016 44.14p 44.14p 43.00p 43.00p 20000
08/04/2016 42.38p 44.00p 42.38p 44.00p 343
07/04/2016 42.04p 44.13p 42.04p 43.63p 21024
06/04/2016 42.53p 44.66p 42.53p 44.13p 20403
05/04/2016 44.00p 44.97p 42.53p 44.25p 37879
04/04/2016 44.94p 44.94p 42.52p 44.25p 9308
01/04/2016 44.00p 46.00p 42.75p 43.75p 117441
31/03/2016 44.75p 45.50p 44.75p 45.50p 12701
30/03/2016 45.00p 45.75p 45.00p 45.75p 2097
29/03/2016 44.86p 46.44p 44.77p 45.75p 42175
24/03/2016 46.00p 47.00p 45.38p 45.38p 151883
23/03/2016 45.00p 46.19p 45.00p 45.63p 60924
22/03/2016 45.40p 46.50p 45.24p 45.88p 84343
21/03/2016 46.18p 47.50p 45.96p 46.50p 30457
18/03/2016 46.25p 47.50p 46.25p 47.50p 42193
17/03/2016 47.18p 47.18p 45.75p 46.75p 11989
16/03/2016 46.25p 46.63p 45.75p 45.75p 83286
15/03/2016 47.50p 48.01p 46.00p 46.75p 34166
14/03/2016 45.75p 47.76p 45.75p 45.75p 47487
11/03/2016 45.75p 46.50p 45.67p 46.13p 81513
10/03/2016 45.89p 46.50p 45.75p 46.13p 59441
09/03/2016 46.00p 46.50p 45.75p 45.75p 53588
08/03/2016 45.83p 46.13p 45.83p 46.13p 30680
07/03/2016 45.83p 46.13p 45.83p 46.13p 3488
04/03/2016 46.16p 46.16p 45.77p 46.13p 68431
03/03/2016 46.25p 46.50p 46.13p 46.13p 44823
02/03/2016 45.75p 46.02p 45.75p 45.75p 6816
01/03/2016 46.25p 46.25p 46.00p 46.00p 14000
29/02/2016 45.50p 46.76p 45.50p 46.25p 49125
26/02/2016 47.25p 47.25p 45.52p 46.25p 5836
25/02/2016 46.50p 47.84p 46.50p 47.50p 50938
24/02/2016 46.75p 48.44p 45.86p 47.50p 32805
23/02/2016 48.59p 48.59p 47.00p 47.00p 610
22/02/2016 48.15p 48.15p 47.50p 47.50p 5364
19/02/2016 47.37p 49.05p 46.81p 47.87p 80134
18/02/2016 47.50p 48.90p 47.50p 48.12p 22255
17/02/2016 47.75p 48.00p 46.50p 48.00p 11438
16/02/2016 45.74p 47.70p 45.74p 46.50p 33702
15/02/2016 45.00p 47.75p 45.00p 46.50p 65323
12/02/2016 45.50p 46.25p 45.25p 46.25p 24368
11/02/2016 44.50p 46.00p 44.50p 45.38p 13258
10/02/2016 46.50p 46.50p 45.52p 46.00p 22751
09/02/2016 46.00p 46.63p 45.25p 46.00p 59641
08/02/2016 46.00p 47.54p 46.00p 47.50p 60777
05/02/2016 46.65p 46.74p 46.45p 46.63p 34795
04/02/2016 46.00p 46.50p 46.00p 46.50p 24973
03/02/2016 46.00p 48.02p 46.00p 46.00p 84561
02/02/2016 46.00p 46.75p 46.00p 46.75p 0
01/02/2016 46.00p 48.40p 45.65p 46.00p 100781
29/01/2016 47.75p 48.20p 46.19p 47.87p 53420
28/01/2016 46.50p 48.19p 46.50p 47.75p 84230
27/01/2016 47.00p 48.10p 46.68p 47.75p 43573
26/01/2016 45.75p 46.00p 45.72p 45.75p 34092
25/01/2016 44.00p 45.75p 44.00p 45.00p 7258
22/01/2016 45.00p 45.63p 44.28p 44.87p 17079
21/01/2016 44.00p 45.25p 44.00p 44.00p 35714
20/01/2016 45.50p 45.50p 44.00p 44.87p 115196
19/01/2016 45.42p 45.42p 44.23p 44.75p 25173
18/01/2016 44.23p 45.34p 44.23p 44.87p 23104
15/01/2016 45.19p 45.19p 44.19p 44.87p 40592
14/01/2016 44.86p 45.12p 44.65p 45.12p 5659
13/01/2016 44.25p 45.05p 44.25p 45.00p 24141
12/01/2016 44.10p 45.12p 44.10p 44.87p 6500
11/01/2016 44.00p 45.00p 44.00p 45.00p 11042
08/01/2016 44.00p 45.34p 44.00p 45.00p 58699
07/01/2016 44.00p 45.33p 44.00p 45.00p 42746
06/01/2016 44.25p 45.14p 44.00p 44.75p 78130
05/01/2016 44.69p 46.13p 44.69p 46.13p 4508
04/01/2016 45.30p 46.13p 44.36p 45.12p 22133
31/12/2015 45.52p 46.13p 45.52p 46.13p 6000
30/12/2015 45.25p 47.17p 44.27p 46.13p 38067
29/12/2015 46.00p 47.25p 44.00p 45.63p 35388
24/12/2015 43.50p 45.00p 43.02p 45.00p 50906
23/12/2015 43.39p 43.39p 43.01p 43.25p 11325
22/12/2015 45.00p 45.00p 43.13p 43.13p 18241
21/12/2015 43.00p 43.72p 43.00p 43.00p 9967
18/12/2015 42.24p 43.00p 42.24p 42.50p 517
17/12/2015 42.00p 44.50p 40.78p 43.00p 87704
16/12/2015 42.75p 42.50p 42.00p 42.00p 0
15/12/2015 42.75p 43.00p 42.50p 42.50p 19879
14/12/2015 43.90p 43.90p 41.87p 42.50p 3381
11/12/2015 44.08p 44.08p 41.50p 41.50p 15654
10/12/2015 43.00p 43.00p 42.50p 42.50p 38489
09/12/2015 41.25p 44.60p 41.00p 41.50p 13511
08/12/2015 42.33p 44.00p 42.11p 42.50p 32219
07/12/2015 42.04p 43.65p 42.04p 43.00p 5519
04/12/2015 43.75p 44.75p 43.35p 43.75p 59068
03/12/2015 42.50p 43.75p 41.20p 43.63p 23945
02/12/2015 42.50p 43.25p 41.75p 41.75p 17153
01/12/2015 43.00p 43.00p 41.37p 43.00p 18262
30/11/2015 43.00p 43.00p 41.37p 43.00p 12160
27/11/2015 43.00p 43.00p 42.75p 42.75p 19274
26/11/2015 41.50p 43.25p 43.13p 43.13p 0
25/11/2015 41.50p 43.25p 41.50p 43.25p 38145
24/11/2015 42.00p 43.25p 42.00p 43.25p 9133
23/11/2015 43.50p 43.50p 42.50p 43.50p 3924
20/11/2015 41.50p 43.60p 41.50p 41.75p 28434
19/11/2015 41.50p 43.50p 41.50p 43.50p 50670
18/11/2015 42.76p 43.50p 42.76p 43.50p 1273
17/11/2015 42.50p 43.75p 42.50p 43.75p 28000
16/11/2015 44.75p 44.75p 43.75p 43.75p 1100
13/11/2015 44.22p 44.28p 43.75p 43.75p 10500
12/11/2015 44.10p 44.10p 42.02p 43.75p 19172
11/11/2015 42.72p 44.00p 42.72p 43.50p 19976
10/11/2015 42.47p 44.87p 42.02p 43.50p 42032
09/11/2015 44.04p 44.30p 43.02p 44.00p 30684
06/11/2015 44.50p 44.50p 43.63p 43.63p 57256
05/11/2015 43.40p 43.40p 42.88p 43.13p 20250
04/11/2015 41.25p 43.65p 41.25p 42.88p 22192
03/11/2015 41.27p 43.00p 41.00p 43.00p 51953
02/11/2015 42.00p 43.00p 41.50p 41.50p 44204
30/10/2015 43.00p 43.00p 42.25p 42.63p 122379
29/10/2015 43.00p 43.00p 42.17p 42.75p 24090
28/10/2015 42.75p 43.00p 42.50p 42.50p 26150
27/10/2015 43.75p 43.75p 43.13p 43.13p 7651
26/10/2015 45.40p 45.40p 43.00p 43.00p 3000
23/10/2015 44.24p 45.25p 42.10p 43.88p 46290
22/10/2015 42.75p 42.75p 42.75p 42.75p 8000
21/10/2015 43.50p 43.50p 43.00p 43.00p 100000
20/10/2015 44.19p 44.37p 43.00p 44.37p 17851
19/10/2015 44.87p 44.75p 44.25p 44.75p 0
16/10/2015 44.87p 44.87p 43.50p 44.25p 11706
15/10/2015 44.50p 44.50p 44.01p 44.50p 22204
14/10/2015 44.66p 44.66p 43.00p 44.50p 70853
13/10/2015 44.29p 45.63p 43.02p 44.25p 29516
12/10/2015 46.00p 46.90p 44.02p 45.63p 73568
09/10/2015 47.75p 48.90p 45.02p 47.00p 160599
08/10/2015 47.75p 48.37p 47.40p 48.37p 33449
07/10/2015 49.00p 49.00p 48.63p 48.63p 20702
06/10/2015 47.94p 48.22p 45.75p 47.50p 19333
05/10/2015 46.50p 47.48p 45.75p 45.75p 40612
02/10/2015 47.96p 48.40p 45.90p 46.25p 26832
01/10/2015 45.92p 47.00p 45.92p 47.00p 13121
30/09/2015 47.00p 48.80p 45.50p 47.50p 94847

*Close Price adjusted for both dividends and splits