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
02/08/2012 34.38p 34.38p 33.13p 33.75p 14688
01/08/2012 33.13p 34.38p 33.13p 33.75p 2043
31/07/2012 33.25p 34.46p 33.00p 34.25p 137481
30/07/2012 34.00p 35.45p 33.06p 33.50p 72425
27/07/2012 36.25p 36.72p 34.92p 35.12p 0
26/07/2012 36.25p 36.72p 34.92p 35.87p 35812
25/07/2012 36.00p 36.00p 35.43p 35.50p 38457
24/07/2012 34.28p 34.88p 33.84p 34.88p 8179
23/07/2012 35.75p 36.16p 35.01p 35.75p 107491
20/07/2012 35.75p 35.97p 35.75p 35.87p 47112
19/07/2012 35.50p 36.25p 35.50p 36.13p 78669
18/07/2012 34.50p 36.25p 34.33p 36.25p 165583
17/07/2012 35.00p 35.12p 34.38p 35.12p 220805
16/07/2012 33.09p 34.70p 33.09p 34.50p 106717
13/07/2012 33.50p 33.75p 32.28p 33.38p 74409
12/07/2012 33.34p 33.41p 32.25p 32.25p 14600
11/07/2012 31.00p 34.00p 31.00p 32.12p 49650
10/07/2012 30.55p 33.00p 30.00p 31.63p 38316
09/07/2012 30.00p 33.00p 30.00p 31.25p 106026
06/07/2012 31.00p 32.50p 30.75p 31.25p 113777
05/07/2012 31.00p 31.63p 29.25p 30.00p 91575
04/07/2012 30.00p 30.50p 29.25p 29.75p 103773
03/07/2012 27.00p 29.63p 27.00p 28.50p 15731
02/07/2012 29.56p 29.58p 27.10p 28.50p 41308
29/06/2012 26.93p 30.00p 26.92p 28.25p 111572
28/06/2012 28.25p 29.09p 26.93p 28.25p 36154
27/06/2012 29.09p 29.09p 28.25p 28.25p 7000
26/06/2012 26.93p 28.25p 26.68p 28.25p 16931
25/06/2012 27.96p 29.28p 26.61p 28.25p 45044
22/06/2012 28.00p 28.38p 27.75p 28.38p 25193
21/06/2012 28.00p 28.38p 28.00p 28.38p 1500
20/06/2012 29.50p 29.50p 28.63p 28.63p 15000
19/06/2012 26.50p 28.25p 26.50p 28.25p 11000
18/06/2012 28.69p 28.90p 27.75p 27.75p 42815
15/06/2012 26.95p 28.00p 26.87p 28.00p 21300
14/06/2012 28.00p 28.75p 28.00p 28.75p 14270
13/06/2012 28.18p 28.75p 28.18p 28.75p 4500
12/06/2012 28.18p 28.75p 28.18p 28.75p 5729
11/06/2012 27.14p 27.88p 27.14p 27.88p 12860
08/06/2012 26.25p 27.00p 25.00p 26.63p 112284
07/06/2012 26.25p 27.63p 26.25p 27.63p 5000
06/06/2012 26.82p 27.63p 26.82p 27.63p 2741
01/06/2012 26.82p 27.75p 26.81p 27.75p 9653
31/05/2012 26.25p 28.00p 26.25p 27.63p 44499
30/05/2012 26.25p 27.63p 26.00p 27.63p 77014
29/05/2012 26.41p 27.88p 26.25p 27.88p 11600
28/05/2012 26.65p 27.88p 26.65p 27.88p 6750
25/05/2012 26.50p 28.00p 26.00p 28.00p 154046
24/05/2012 27.75p 28.38p 27.25p 28.38p 8357
23/05/2012 27.00p 28.25p 26.37p 28.25p 38819
22/05/2012 27.00p 28.00p 26.00p 28.00p 30266
21/05/2012 27.37p 28.38p 27.34p 28.38p 1432
18/05/2012 27.00p 28.50p 26.44p 27.50p 45265
17/05/2012 29.12p 29.12p 27.75p 28.75p 2360
16/05/2012 28.96p 29.88p 28.65p 29.88p 33761
15/05/2012 29.88p 29.88p 28.76p 29.88p 7176
14/05/2012 29.00p 29.88p 28.59p 29.88p 17068
11/05/2012 28.75p 29.75p 28.75p 29.75p 14580
10/05/2012 27.31p 29.31p 27.00p 28.75p 119478
09/05/2012 28.50p 28.50p 27.31p 28.25p 8071
08/05/2012 29.00p 30.00p 28.00p 28.00p 37669
04/05/2012 30.00p 30.75p 29.50p 29.50p 20000
03/05/2012 29.50p 30.75p 29.50p 30.00p 48822
02/05/2012 30.81p 30.81p 29.68p 30.25p 42461
01/05/2012 29.00p 29.25p 27.81p 29.25p 53487
30/04/2012 28.25p 29.09p 28.00p 28.87p 35379
27/04/2012 27.68p 28.69p 27.68p 28.38p 23670
26/04/2012 27.00p 28.00p 27.00p 27.50p 45000
25/04/2012 27.00p 27.50p 26.75p 27.13p 47035
24/04/2012 28.50p 29.50p 27.50p 28.00p 50764
23/04/2012 27.75p 29.37p 27.50p 29.00p 5952
20/04/2012 29.25p 29.59p 28.38p 28.38p 54339
19/04/2012 30.00p 30.00p 28.68p 29.25p 5577
18/04/2012 29.50p 29.68p 28.50p 29.00p 15642
17/04/2012 29.50p 30.00p 29.50p 29.75p 8885
16/04/2012 29.83p 30.75p 29.59p 30.75p 18817
13/04/2012 29.41p 30.75p 29.41p 30.75p 4021
12/04/2012 30.00p 30.25p 28.60p 30.25p 32396
11/04/2012 29.00p 32.50p 29.00p 30.25p 37080
10/04/2012 31.00p 31.12p 29.00p 30.50p 21700
05/04/2012 32.00p 32.00p 29.37p 30.50p 53954
04/04/2012 30.25p 31.70p 30.00p 30.50p 47040
03/04/2012 32.00p 32.00p 30.25p 31.13p 59515
02/04/2012 32.00p 32.00p 30.02p 31.13p 139295
30/03/2012 30.75p 32.12p 30.25p 32.12p 16776
29/03/2012 32.00p 33.59p 30.75p 31.38p 88209
28/03/2012 33.00p 34.31p 32.00p 33.25p 58302
27/03/2012 34.00p 34.45p 33.75p 33.75p 20181
26/03/2012 33.00p 35.00p 31.37p 34.50p 106185
23/03/2012 35.63p 35.63p 33.00p 33.50p 42619
22/03/2012 36.50p 36.75p 33.25p 34.50p 48735
21/03/2012 34.00p 34.75p 34.00p 34.00p 93952
20/03/2012 36.00p 36.50p 34.00p 34.50p 385002
19/03/2012 36.00p 37.63p 35.00p 37.00p 36291
16/03/2012 37.00p 37.00p 35.50p 36.50p 34128
15/03/2012 35.75p 36.75p 34.37p 36.00p 162324
14/03/2012 34.00p 36.56p 34.00p 34.50p 170879
13/03/2012 34.25p 35.25p 33.78p 34.88p 121645
12/03/2012 34.00p 35.53p 34.00p 35.12p 296871
09/03/2012 35.00p 35.75p 34.00p 34.75p 39943
08/03/2012 35.00p 35.00p 34.88p 34.88p 49800
07/03/2012 34.00p 35.31p 34.00p 34.75p 15493
06/03/2012 35.00p 37.85p 34.00p 34.75p 134574
05/03/2012 35.40p 37.97p 35.40p 37.75p 606222
02/03/2012 35.75p 37.13p 35.75p 37.13p 5735
01/03/2012 35.00p 37.50p 34.88p 36.50p 380404
29/02/2012 35.00p 35.12p 34.00p 34.50p 138215
28/02/2012 35.25p 35.50p 34.26p 35.12p 152275
27/02/2012 34.50p 35.00p 33.00p 34.50p 96301
24/02/2012 34.00p 34.88p 33.30p 34.38p 101527
23/02/2012 35.00p 35.00p 34.00p 34.50p 130039
22/02/2012 34.75p 35.30p 34.25p 34.50p 287444
21/02/2012 34.00p 34.88p 34.00p 34.50p 6934
20/02/2012 35.00p 35.00p 34.00p 34.50p 43126
17/02/2012 34.00p 34.75p 33.45p 34.50p 46639
16/02/2012 34.25p 36.03p 34.25p 35.00p 44897
15/02/2012 34.00p 35.75p 34.00p 34.75p 122341
14/02/2012 34.00p 35.00p 33.25p 35.00p 78154
13/02/2012 34.00p 34.75p 33.25p 34.50p 51031
10/02/2012 32.37p 35.19p 32.37p 34.13p 57597
09/02/2012 35.00p 35.28p 33.00p 34.00p 34043
08/02/2012 34.00p 35.50p 32.25p 35.37p 264301
07/02/2012 37.25p 38.12p 36.50p 37.25p 37990
06/02/2012 37.75p 38.25p 37.02p 38.25p 76916
03/02/2012 39.00p 39.75p 37.00p 38.50p 217807
02/02/2012 39.75p 41.50p 39.50p 40.75p 135574
01/02/2012 40.50p 41.00p 39.02p 40.50p 94454
31/01/2012 41.00p 41.53p 39.55p 40.25p 214070
30/01/2012 40.00p 40.75p 38.80p 40.00p 46539
27/01/2012 39.00p 39.22p 38.37p 38.37p 17137
26/01/2012 38.00p 38.00p 36.42p 38.00p 27700
25/01/2012 38.00p 38.00p 36.68p 37.25p 65300
24/01/2012 36.75p 38.50p 36.34p 37.38p 185887
23/01/2012 36.25p 36.63p 33.93p 35.50p 85705
20/01/2012 34.00p 36.00p 31.60p 35.37p 69331
19/01/2012 32.75p 33.38p 31.73p 33.38p 0
18/01/2012 32.75p 32.81p 31.73p 32.25p 15064
17/01/2012 33.00p 34.50p 31.50p 32.62p 31954
16/01/2012 31.50p 32.75p 31.25p 31.63p 130080
13/01/2012 32.78p 34.19p 32.40p 33.25p 33006
12/01/2012 35.00p 35.07p 32.50p 33.50p 35431
11/01/2012 35.00p 35.00p 32.75p 34.00p 38435
10/01/2012 34.19p 34.38p 32.30p 33.25p 61165
09/01/2012 33.00p 34.19p 32.37p 33.00p 10812
06/01/2012 33.50p 34.35p 32.30p 33.00p 143541
05/01/2012 33.00p 35.50p 30.33p 33.00p 133239
04/01/2012 30.00p 32.00p 29.75p 32.00p 81700
03/01/2012 29.00p 29.00p 27.37p 29.00p 84214
30/12/2011 27.25p 27.25p 27.00p 27.00p 11429
29/12/2011 25.12p 26.33p 25.12p 26.00p 37183
28/12/2011 26.00p 26.50p 25.05p 26.00p 48000
23/12/2011 27.23p 27.23p 26.25p 26.25p 1157
22/12/2011 25.05p 27.50p 25.00p 27.00p 53288
21/12/2011 27.08p 27.20p 26.25p 26.25p 46500
20/12/2011 25.00p 27.23p 24.30p 25.87p 1483674
19/12/2011 25.00p 25.75p 25.00p 25.75p 44000
16/12/2011 25.00p 27.52p 24.42p 25.75p 133258
15/12/2011 27.25p 27.85p 26.50p 26.50p 7500
14/12/2011 25.00p 26.50p 25.00p 26.50p 13876
13/12/2011 25.00p 27.37p 25.00p 26.50p 33738
12/12/2011 25.00p 27.37p 25.00p 26.50p 21293
09/12/2011 23.50p 27.01p 23.50p 26.50p 29000
08/12/2011 24.00p 27.00p 23.60p 25.25p 31356
07/12/2011 24.04p 27.16p 24.04p 26.00p 10523
06/12/2011 24.50p 26.25p 24.50p 25.75p 22650
05/12/2011 25.46p 26.50p 25.00p 26.50p 3572
02/12/2011 29.00p 29.00p 25.05p 26.88p 28763
01/12/2011 29.00p 29.50p 29.00p 29.50p 113971
30/11/2011 29.00p 30.26p 28.00p 29.50p 124552
29/11/2011 30.53p 30.53p 29.02p 29.88p 10142
28/11/2011 28.50p 30.75p 28.50p 30.00p 68364
25/11/2011 29.00p 30.75p 29.00p 30.00p 30604
24/11/2011 29.75p 29.75p 28.75p 28.75p 500
23/11/2011 28.50p 29.97p 28.00p 28.25p 133545
22/11/2011 29.50p 30.00p 28.51p 29.00p 60617
21/11/2011 28.00p 28.85p 28.00p 28.75p 23937
18/11/2011 30.00p 31.51p 29.32p 29.62p 100679
17/11/2011 29.00p 29.94p 28.12p 29.00p 71179
16/11/2011 28.00p 30.00p 28.00p 29.75p 50614
15/11/2011 28.00p 30.00p 28.00p 30.00p 16467
14/11/2011 28.50p 28.75p 28.32p 28.75p 19310
11/11/2011 28.50p 29.95p 28.50p 29.25p 8944
10/11/2011 28.00p 29.00p 28.00p 29.00p 14707
09/11/2011 30.00p 30.75p 28.75p 29.00p 41667
08/11/2011 29.00p 31.47p 28.25p 30.00p 126740
07/11/2011 28.00p 28.50p 27.50p 28.50p 5400
04/11/2011 28.50p 28.50p 28.00p 28.38p 40000
03/11/2011 27.50p 28.25p 27.50p 28.13p 44576
02/11/2011 26.25p 27.50p 26.25p 27.50p 199081
01/11/2011 26.25p 26.25p 25.10p 25.62p 88380
31/10/2011 26.25p 26.25p 25.25p 25.75p 20732
28/10/2011 26.50p 26.50p 25.00p 25.50p 127967
27/10/2011 26.00p 26.50p 25.25p 25.50p 47108
26/10/2011 25.00p 25.40p 24.11p 25.25p 41184
25/10/2011 24.00p 26.85p 24.00p 25.00p 31847
24/10/2011 27.00p 27.34p 24.95p 25.75p 14737
21/10/2011 26.50p 27.00p 25.10p 26.63p 35500
20/10/2011 24.50p 25.89p 23.25p 24.75p 66183
19/10/2011 23.00p 24.25p 21.55p 24.25p 124605
18/10/2011 21.35p 22.75p 21.35p 22.13p 12483

*Close Price adjusted for both dividends and splits