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
29/09/2015 48.50p 48.50p 47.11p 48.50p 18949
28/09/2015 50.52p 50.52p 47.60p 48.50p 41704
25/09/2015 49.00p 51.08p 48.49p 48.50p 136987
24/09/2015 46.00p 48.75p 44.71p 47.62p 132870
23/09/2015 42.00p 43.25p 41.68p 43.25p 49805
22/09/2015 41.90p 41.90p 41.50p 41.50p 30000
21/09/2015 42.10p 42.10p 41.50p 41.50p 2100
18/09/2015 42.40p 42.40p 42.00p 42.00p 2272
17/09/2015 41.42p 42.38p 42.38p 42.38p 0
16/09/2015 41.42p 44.50p 41.42p 42.38p 4156
15/09/2015 44.50p 44.50p 42.75p 42.75p 2272
14/09/2015 42.50p 44.50p 40.76p 42.75p 27264
11/09/2015 41.92p 43.82p 41.92p 42.38p 3482
10/09/2015 42.83p 42.83p 41.29p 42.38p 14532
09/09/2015 43.90p 43.90p 42.50p 42.50p 2000
08/09/2015 42.00p 44.61p 42.00p 42.63p 27016
07/09/2015 41.00p 45.00p 40.99p 43.00p 64985
04/09/2015 43.85p 44.80p 42.63p 43.00p 17684
03/09/2015 42.40p 43.85p 41.99p 42.63p 16845
02/09/2015 43.82p 43.82p 42.50p 42.50p 4550
01/09/2015 43.82p 43.82p 42.50p 42.50p 2282
28/08/2015 41.87p 43.25p 41.28p 42.75p 18104
27/08/2015 42.00p 43.55p 42.00p 42.88p 22332
26/08/2015 41.03p 43.10p 41.03p 43.00p 17535
25/08/2015 41.01p 42.92p 41.01p 42.50p 9476
24/08/2015 42.25p 44.00p 41.00p 42.50p 53355
21/08/2015 44.00p 44.72p 44.00p 44.00p 61211
20/08/2015 44.01p 44.62p 44.01p 44.62p 1550
19/08/2015 44.75p 44.75p 44.62p 44.62p 16000
18/08/2015 44.00p 44.99p 43.51p 44.62p 18911
17/08/2015 43.55p 44.37p 43.50p 44.37p 41854
14/08/2015 44.81p 44.81p 44.37p 44.37p 12000
13/08/2015 42.75p 44.81p 42.55p 44.37p 32215
12/08/2015 44.25p 44.37p 42.86p 44.37p 25550
11/08/2015 45.25p 45.75p 45.25p 45.25p 7960
10/08/2015 46.40p 46.40p 44.35p 45.12p 56787
07/08/2015 46.20p 46.45p 44.35p 45.63p 15936
06/08/2015 45.00p 46.45p 45.00p 45.63p 35532
05/08/2015 43.50p 45.12p 43.50p 44.62p 49951
04/08/2015 46.00p 46.00p 44.35p 45.12p 22972
03/08/2015 45.25p 46.90p 44.61p 45.12p 106618
31/07/2015 46.96p 47.50p 46.26p 46.38p 21129
30/07/2015 47.00p 49.00p 46.33p 47.50p 97711
29/07/2015 46.00p 48.00p 45.55p 48.00p 81828
28/07/2015 45.75p 45.75p 43.40p 45.00p 19055
27/07/2015 44.00p 45.00p 44.00p 44.13p 46032
24/07/2015 41.00p 43.95p 40.75p 42.50p 106559
23/07/2015 40.04p 41.00p 39.10p 40.00p 56051
22/07/2015 40.04p 40.25p 40.00p 40.00p 64
21/07/2015 39.50p 40.50p 39.50p 40.25p 144265
20/07/2015 39.75p 40.16p 39.00p 40.00p 48986
17/07/2015 39.85p 40.00p 39.00p 40.00p 24279
16/07/2015 39.00p 40.00p 38.83p 40.00p 53019
15/07/2015 39.25p 40.31p 38.50p 39.75p 140103
14/07/2015 41.00p 41.88p 40.02p 40.75p 92757
13/07/2015 42.65p 42.97p 41.53p 42.00p 3595
10/07/2015 42.00p 43.45p 41.25p 41.50p 51501
09/07/2015 42.25p 43.81p 41.25p 42.00p 43142
08/07/2015 43.44p 43.44p 43.13p 43.13p 6941
07/07/2015 42.41p 43.13p 42.41p 42.88p 3303
06/07/2015 44.00p 43.50p 43.13p 43.13p 0
03/07/2015 44.00p 44.00p 43.00p 43.50p 65326
02/07/2015 42.25p 43.63p 42.25p 43.63p 950
01/07/2015 42.87p 43.13p 42.25p 43.13p 3254
30/06/2015 43.47p 44.13p 44.13p 44.13p 0
29/06/2015 43.47p 45.20p 43.00p 44.13p 23959
26/06/2015 44.50p 45.00p 44.25p 44.25p 32176
25/06/2015 44.00p 45.12p 45.12p 45.12p 0
24/06/2015 44.00p 45.12p 44.25p 45.12p 0
23/06/2015 44.00p 44.25p 44.00p 44.25p 21275
22/06/2015 44.00p 44.75p 44.00p 44.25p 1000
19/06/2015 44.62p 44.75p 44.62p 44.75p 620
18/06/2015 44.35p 44.37p 44.35p 44.37p 13000
17/06/2015 43.50p 45.00p 43.08p 45.00p 36244
16/06/2015 44.70p 44.70p 44.25p 44.50p 6023
15/06/2015 44.60p 44.80p 43.00p 44.25p 7930
12/06/2015 43.25p 44.11p 43.00p 43.00p 147940
11/06/2015 44.00p 44.24p 43.55p 44.00p 14827
10/06/2015 43.10p 43.75p 42.98p 43.75p 51169
09/06/2015 44.50p 45.00p 43.75p 43.75p 122502
08/06/2015 43.00p 44.92p 43.00p 44.25p 104963
05/06/2015 44.00p 44.87p 44.00p 44.00p 79789
04/06/2015 44.50p 44.91p 43.50p 44.13p 79636
03/06/2015 43.92p 44.50p 43.25p 44.00p 127932
02/06/2015 44.25p 45.44p 44.00p 44.75p 174791
01/06/2015 45.50p 45.50p 44.25p 45.12p 44015
29/05/2015 44.00p 44.75p 44.13p 44.13p 0
28/05/2015 44.00p 44.85p 42.78p 44.75p 14721
27/05/2015 43.00p 44.25p 42.53p 44.00p 47056
26/05/2015 43.75p 44.62p 43.75p 44.00p 18583
22/05/2015 44.16p 44.25p 43.75p 44.25p 39448
21/05/2015 44.78p 44.78p 44.25p 44.25p 5219
20/05/2015 45.28p 44.87p 44.62p 44.62p 0
19/05/2015 45.28p 45.75p 44.50p 44.87p 51331
18/05/2015 42.92p 44.87p 42.92p 44.87p 69639
15/05/2015 44.50p 44.75p 43.90p 44.75p 46604
14/05/2015 44.48p 44.50p 44.25p 44.25p 23000
13/05/2015 44.00p 44.50p 43.73p 44.50p 11292
12/05/2015 42.45p 44.80p 42.45p 44.50p 11071
11/05/2015 44.50p 44.75p 42.45p 43.00p 193168
08/05/2015 42.25p 43.85p 42.25p 43.25p 49117
07/05/2015 42.45p 42.55p 41.75p 42.50p 9981
06/05/2015 42.50p 42.88p 41.75p 41.75p 43170
05/05/2015 42.50p 42.87p 42.00p 42.00p 37864
01/05/2015 43.00p 43.00p 40.60p 42.00p 309616
30/04/2015 46.30p 48.20p 46.30p 47.75p 30326
29/04/2015 46.65p 48.25p 46.65p 47.25p 2800
28/04/2015 48.50p 48.50p 47.25p 47.25p 1515
27/04/2015 48.00p 49.00p 46.99p 47.25p 351543
24/04/2015 47.25p 47.50p 46.88p 46.88p 21000
23/04/2015 47.25p 47.25p 45.65p 45.88p 20343
22/04/2015 45.40p 46.00p 45.40p 45.75p 18000
21/04/2015 47.17p 47.17p 44.55p 46.00p 14000
20/04/2015 47.20p 47.20p 45.19p 46.00p 1920
17/04/2015 46.30p 47.15p 45.26p 46.13p 89304
16/04/2015 47.50p 47.50p 46.31p 46.75p 42789
15/04/2015 47.50p 47.50p 45.25p 47.00p 56081
14/04/2015 47.00p 47.00p 45.00p 46.13p 23221
13/04/2015 46.00p 47.12p 46.00p 46.00p 63516
10/04/2015 48.00p 48.64p 46.05p 47.50p 8671
09/04/2015 49.00p 49.00p 47.34p 48.00p 33361
08/04/2015 48.00p 49.00p 47.05p 48.25p 44738
07/04/2015 46.00p 48.00p 45.05p 48.00p 178189
02/04/2015 45.50p 46.20p 44.00p 45.12p 152396
01/04/2015 45.50p 45.50p 43.00p 44.50p 147506
31/03/2015 43.35p 44.74p 43.35p 44.25p 41597
30/03/2015 43.00p 45.00p 43.00p 44.00p 78787
27/03/2015 43.81p 44.00p 43.00p 44.00p 111096
26/03/2015 43.75p 45.23p 43.75p 44.25p 50144
25/03/2015 45.25p 45.25p 43.71p 44.25p 23386
24/03/2015 45.14p 45.14p 43.67p 44.37p 32512
23/03/2015 44.90p 44.25p 44.13p 44.25p 0
20/03/2015 44.90p 44.90p 43.45p 44.13p 19426
19/03/2015 44.00p 45.00p 43.50p 44.25p 95327
18/03/2015 44.20p 45.00p 44.20p 45.00p 8500
17/03/2015 44.25p 46.00p 44.00p 45.00p 33276
16/03/2015 46.50p 46.50p 44.75p 45.38p 30389
13/03/2015 47.00p 47.00p 46.00p 46.50p 93010
12/03/2015 47.30p 47.30p 45.78p 46.63p 69080
11/03/2015 47.50p 47.50p 46.50p 46.50p 19091
10/03/2015 47.74p 47.74p 46.05p 46.88p 35295
09/03/2015 47.50p 47.50p 45.50p 47.50p 251467
06/03/2015 46.15p 46.70p 46.00p 46.50p 76448
05/03/2015 46.00p 46.67p 46.00p 46.00p 146101
04/03/2015 46.50p 47.50p 45.88p 46.13p 139878
03/03/2015 45.50p 46.75p 44.02p 46.25p 420465
02/03/2015 45.25p 45.68p 44.50p 45.25p 356968
27/02/2015 44.00p 46.00p 43.88p 43.88p 301734
26/02/2015 43.00p 42.75p 42.75p 42.75p 0
25/02/2015 43.00p 43.00p 42.75p 42.75p 1133
24/02/2015 43.00p 43.00p 42.75p 42.75p 11102
23/02/2015 42.00p 43.24p 41.00p 43.00p 95500
20/02/2015 42.75p 43.63p 42.00p 43.63p 88219
19/02/2015 43.00p 44.25p 43.00p 44.25p 10486
18/02/2015 43.50p 43.50p 42.63p 43.25p 22415
17/02/2015 44.00p 45.00p 44.00p 44.25p 14444
16/02/2015 45.06p 45.06p 44.75p 44.75p 5162
13/02/2015 44.75p 45.20p 44.75p 44.87p 7975
12/02/2015 45.00p 45.00p 44.37p 44.50p 4417
11/02/2015 44.00p 44.37p 43.50p 44.37p 25209
10/02/2015 45.00p 45.50p 44.75p 44.87p 29494
09/02/2015 45.00p 45.60p 45.00p 45.50p 46907
06/02/2015 45.00p 45.00p 44.50p 44.50p 31150
05/02/2015 43.50p 44.61p 43.50p 44.25p 57908
04/02/2015 43.96p 45.00p 42.04p 43.00p 31344
03/02/2015 43.96p 43.96p 42.04p 43.00p 23559
02/02/2015 42.41p 43.68p 41.98p 42.88p 35118
30/01/2015 42.41p 43.25p 42.41p 43.25p 29000
29/01/2015 42.50p 43.13p 42.50p 43.13p 12857
28/01/2015 41.00p 43.50p 41.00p 43.13p 23200
27/01/2015 42.00p 42.63p 42.00p 42.63p 25250
26/01/2015 42.00p 44.00p 42.00p 43.00p 113467
23/01/2015 43.50p 43.50p 43.50p 43.50p 1027
22/01/2015 44.00p 45.00p 43.47p 44.00p 64189
21/01/2015 43.28p 43.28p 43.00p 43.13p 6000
20/01/2015 43.28p 43.28p 43.00p 43.00p 5071
19/01/2015 41.00p 42.75p 41.00p 42.75p 46471
16/01/2015 41.50p 42.50p 41.50p 42.50p 190552
15/01/2015 44.00p 44.48p 42.50p 42.50p 32365
14/01/2015 44.00p 44.00p 41.17p 42.50p 62690
13/01/2015 44.78p 44.78p 42.75p 43.25p 119000
12/01/2015 42.10p 45.00p 42.10p 43.00p 106400
09/01/2015 42.00p 44.25p 42.00p 43.50p 11600
08/01/2015 45.00p 44.00p 44.00p 44.00p 0
07/01/2015 45.00p 45.00p 43.00p 44.00p 42708
06/01/2015 46.60p 46.60p 45.00p 46.00p 2300
05/01/2015 45.00p 45.00p 43.20p 45.00p 35500
02/01/2015 44.00p 43.25p 43.25p 43.25p 0
31/12/2014 44.00p 43.25p 42.75p 43.25p 0
30/12/2014 44.00p 44.00p 42.75p 42.75p 7250
29/12/2014 43.50p 43.50p 43.25p 43.25p 2500
24/12/2014 42.00p 43.25p 43.25p 43.25p 0
23/12/2014 42.00p 43.81p 41.91p 43.25p 19366
22/12/2014 42.42p 43.50p 42.00p 43.25p 9000
19/12/2014 45.00p 45.00p 43.50p 43.50p 5000
18/12/2014 44.46p 44.46p 43.50p 43.50p 6000
17/12/2014 43.00p 43.63p 43.50p 43.50p 0
16/12/2014 43.00p 45.00p 42.30p 43.63p 34150
15/12/2014 44.80p 44.80p 44.00p 44.00p 15654
12/12/2014 42.50p 44.00p 42.50p 44.00p 12000

*Close Price adjusted for both dividends and splits