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
17/10/2011 21.75p 22.25p 21.75p 22.25p 21300
14/10/2011 21.00p 22.78p 21.00p 21.75p 137241
13/10/2011 22.75p 22.75p 21.22p 22.00p 22564
12/10/2011 21.22p 23.00p 21.17p 22.00p 53950
11/10/2011 22.00p 22.00p 21.00p 21.75p 0
10/10/2011 22.00p 22.00p 21.00p 21.75p 72364
07/10/2011 22.00p 22.00p 20.19p 21.50p 82701
06/10/2011 21.00p 21.50p 19.21p 21.50p 56182
05/10/2011 21.00p 21.75p 20.50p 20.50p 136187
04/10/2011 19.50p 20.50p 17.75p 20.13p 803998
03/10/2011 19.00p 21.88p 19.00p 21.00p 94281
30/09/2011 20.50p 22.60p 18.75p 19.00p 388354
29/09/2011 23.75p 26.23p 21.00p 21.00p 331451
28/09/2011 24.75p 26.75p 23.49p 24.38p 786277
27/09/2011 20.00p 24.50p 19.00p 23.00p 295218
26/09/2011 20.00p 22.00p 19.25p 20.75p 27073
23/09/2011 21.00p 22.25p 20.00p 20.00p 966212
22/09/2011 20.50p 21.63p 20.42p 21.00p 643693
21/09/2011 20.00p 22.36p 19.10p 21.13p 280216
20/09/2011 23.00p 23.50p 20.50p 20.50p 364808
19/09/2011 25.00p 25.87p 22.75p 23.25p 146806
16/09/2011 25.50p 27.50p 25.50p 25.87p 257582
15/09/2011 26.00p 27.47p 25.75p 26.63p 455617
14/09/2011 28.00p 29.75p 25.50p 25.50p 75410
13/09/2011 32.00p 34.25p 29.75p 29.75p 26127
12/09/2011 32.00p 34.25p 30.75p 34.25p 25627
09/09/2011 34.16p 34.25p 34.16p 34.25p 15351
08/09/2011 35.00p 35.00p 32.13p 33.63p 155163
07/09/2011 35.19p 35.19p 34.38p 34.38p 10000
06/09/2011 36.00p 36.00p 33.50p 33.88p 73781
05/09/2011 34.33p 36.52p 34.15p 35.00p 17369
02/09/2011 35.28p 35.99p 34.50p 35.00p 22468
01/09/2011 36.00p 37.75p 35.00p 35.75p 38950
31/08/2011 36.00p 37.90p 35.12p 35.75p 664312
30/08/2011 36.00p 36.50p 35.11p 35.50p 266637
26/08/2011 36.00p 37.49p 35.50p 36.50p 56038
25/08/2011 37.00p 37.00p 36.00p 36.50p 14200
24/08/2011 37.00p 37.24p 35.60p 36.75p 59889
23/08/2011 38.50p 38.75p 37.53p 37.88p 107560
22/08/2011 38.00p 39.37p 37.30p 37.50p 64775
19/08/2011 37.00p 38.75p 37.00p 38.75p 47453
18/08/2011 41.00p 42.00p 37.00p 37.00p 99564
17/08/2011 41.00p 42.50p 41.00p 42.00p 13947
16/08/2011 41.30p 42.50p 41.14p 42.00p 4080
15/08/2011 41.25p 42.00p 41.00p 42.00p 141686
12/08/2011 42.00p 42.44p 42.00p 42.25p 64002
11/08/2011 40.00p 41.00p 38.25p 40.50p 54024
10/08/2011 38.00p 41.75p 36.26p 38.12p 98215
09/08/2011 38.50p 39.00p 36.00p 37.00p 255067
08/08/2011 39.00p 39.00p 38.00p 38.37p 192959
05/08/2011 35.00p 38.25p 35.00p 38.25p 103253
04/08/2011 37.00p 38.70p 37.00p 37.00p 18101
03/08/2011 40.00p 40.00p 37.00p 37.50p 74704
02/08/2011 41.90p 41.90p 40.00p 40.00p 10382
01/08/2011 43.25p 46.58p 41.00p 41.00p 43882
29/07/2011 43.25p 46.56p 43.00p 43.25p 17078
28/07/2011 44.00p 45.00p 44.00p 44.50p 30000
27/07/2011 45.00p 46.90p 45.00p 45.50p 9127
26/07/2011 45.00p 45.50p 45.00p 45.50p 11206
25/07/2011 45.85p 45.85p 45.10p 45.50p 5879
22/07/2011 45.50p 45.89p 45.35p 45.88p 7920
21/07/2011 45.00p 45.50p 44.35p 45.50p 42467
20/07/2011 44.25p 44.50p 42.80p 44.00p 57093
19/07/2011 43.50p 44.59p 43.50p 43.75p 35463
18/07/2011 44.00p 44.00p 42.75p 43.25p 14063
15/07/2011 40.00p 43.50p 40.00p 43.25p 128222
14/07/2011 40.50p 41.25p 40.25p 41.25p 9780
13/07/2011 40.00p 42.50p 40.00p 41.50p 28027
12/07/2011 40.00p 41.00p 39.15p 41.00p 18794
11/07/2011 43.00p 43.00p 40.15p 40.88p 181224
08/07/2011 40.00p 42.00p 40.00p 41.50p 0
07/07/2011 40.00p 42.00p 40.00p 41.00p 278020
06/07/2011 42.00p 42.00p 39.00p 40.50p 307448
05/07/2011 44.00p 44.00p 42.00p 42.50p 98585
04/07/2011 42.00p 43.25p 41.00p 43.00p 137525
01/07/2011 44.50p 45.00p 43.50p 44.75p 37413
30/06/2011 42.00p 44.11p 41.75p 43.25p 50209
29/06/2011 42.00p 44.50p 42.00p 44.25p 19704
28/06/2011 43.00p 44.89p 42.05p 43.25p 61924
27/06/2011 43.50p 45.00p 43.50p 44.00p 129085
24/06/2011 44.70p 44.70p 43.70p 44.00p 26000
23/06/2011 43.50p 44.00p 43.50p 44.00p 45410
22/06/2011 43.00p 43.75p 42.50p 43.00p 43116
21/06/2011 45.50p 45.70p 44.23p 45.00p 148537
20/06/2011 46.00p 46.00p 45.09p 46.00p 42966
17/06/2011 45.00p 46.75p 44.63p 45.50p 164265
16/06/2011 45.00p 45.40p 44.50p 44.75p 49528
15/06/2011 45.00p 45.25p 44.75p 45.00p 61862
14/06/2011 45.25p 45.50p 45.00p 45.00p 83213
13/06/2011 45.40p 45.40p 45.00p 45.25p 54983
10/06/2011 45.00p 45.50p 43.34p 45.25p 120350
09/06/2011 43.38p 44.95p 43.05p 44.00p 11056
08/06/2011 45.50p 45.50p 42.55p 43.63p 23067
07/06/2011 44.00p 45.56p 43.50p 45.00p 95642
06/06/2011 44.00p 44.00p 42.77p 43.25p 33949
03/06/2011 43.50p 44.20p 42.80p 43.25p 36851
02/06/2011 43.90p 44.00p 42.66p 43.25p 28851
01/06/2011 43.50p 44.65p 42.50p 43.25p 102935
31/05/2011 42.50p 45.00p 42.50p 45.00p 118210
27/05/2011 43.00p 45.00p 43.00p 43.75p 60880
26/05/2011 43.00p 45.00p 43.00p 44.00p 35878
25/05/2011 46.00p 46.00p 43.33p 44.50p 37403
24/05/2011 45.00p 46.00p 43.50p 44.75p 32517
23/05/2011 45.10p 47.50p 45.10p 46.25p 23300
20/05/2011 45.00p 46.00p 43.50p 46.00p 22205
19/05/2011 45.00p 47.11p 45.00p 46.00p 39623
18/05/2011 46.00p 46.85p 46.00p 46.00p 15726
17/05/2011 46.13p 46.89p 46.13p 46.50p 7311
16/05/2011 46.22p 47.78p 46.22p 47.00p 3413
13/05/2011 47.00p 47.00p 47.00p 47.00p 17525
12/05/2011 48.00p 48.00p 47.00p 47.50p 50658
11/05/2011 48.00p 48.86p 48.00p 48.50p 23454
10/05/2011 47.00p 47.93p 46.06p 47.75p 131704
09/05/2011 47.00p 48.00p 46.00p 46.75p 105715
06/05/2011 48.25p 48.25p 46.50p 46.75p 59627
05/05/2011 50.50p 50.50p 48.33p 48.75p 32011
04/05/2011 52.00p 52.00p 50.50p 51.13p 68546
03/05/2011 51.00p 54.81p 50.50p 52.00p 44164
28/04/2011 53.00p 53.00p 52.13p 52.13p 31472
27/04/2011 53.00p 53.25p 51.00p 52.00p 68500
26/04/2011 52.75p 52.75p 50.78p 51.63p 8635
21/04/2011 52.00p 53.00p 51.25p 51.88p 161488
20/04/2011 52.50p 54.25p 50.25p 51.00p 64145
19/04/2011 53.50p 55.06p 50.68p 53.00p 109094
18/04/2011 48.50p 54.00p 47.25p 52.25p 279757
15/04/2011 47.00p 48.25p 46.00p 48.25p 139340
14/04/2011 46.50p 46.50p 46.00p 46.25p 64931
13/04/2011 46.00p 46.50p 45.50p 46.13p 168865
12/04/2011 45.00p 45.88p 45.00p 45.50p 89241
11/04/2011 45.00p 45.75p 42.22p 45.50p 49414
08/04/2011 43.75p 43.75p 43.00p 43.00p 15603
07/04/2011 43.00p 43.50p 40.50p 42.75p 85514
06/04/2011 41.50p 42.63p 40.02p 41.75p 61048
05/04/2011 42.75p 43.75p 42.50p 43.00p 64162
04/04/2011 43.00p 45.90p 42.00p 43.25p 118552
01/04/2011 43.00p 45.88p 43.00p 44.75p 229536
31/03/2011 45.00p 46.00p 43.50p 44.75p 4673737
30/03/2011 44.00p 46.00p 44.00p 44.75p 117893
29/03/2011 47.00p 48.00p 44.50p 44.75p 192636
28/03/2011 49.00p 50.25p 45.94p 48.00p 143917
25/03/2011 49.50p 49.75p 48.30p 49.00p 32972
24/03/2011 48.00p 50.19p 47.50p 49.00p 69050
23/03/2011 47.50p 48.00p 47.00p 48.00p 41942
22/03/2011 48.50p 49.23p 47.50p 48.00p 34266
21/03/2011 48.50p 48.63p 47.00p 48.63p 109578
18/03/2011 47.00p 48.25p 46.75p 47.50p 55521
17/03/2011 49.50p 49.75p 47.00p 47.00p 172694
16/03/2011 48.50p 50.00p 48.00p 48.75p 110248
15/03/2011 47.00p 50.00p 47.00p 49.00p 213275
14/03/2011 49.00p 49.00p 46.75p 47.00p 149304
11/03/2011 48.50p 49.78p 48.00p 49.00p 395038
10/03/2011 53.75p 53.75p 46.00p 49.00p 441346
09/03/2011 59.00p 59.75p 58.50p 58.50p 21379
08/03/2011 58.50p 60.00p 57.00p 58.50p 108058
07/03/2011 60.00p 60.50p 58.75p 58.75p 47693
04/03/2011 60.00p 60.76p 57.63p 58.75p 53663
03/03/2011 60.00p 60.76p 57.53p 59.25p 40892
02/03/2011 60.00p 61.00p 58.75p 60.50p 3627657
01/03/2011 62.00p 62.00p 60.37p 60.50p 69204
28/02/2011 62.00p 63.75p 62.00p 63.00p 60750
25/02/2011 63.75p 63.75p 62.37p 62.37p 8283
24/02/2011 62.00p 63.80p 58.66p 61.75p 28386
23/02/2011 61.00p 61.10p 59.00p 60.37p 54008
22/02/2011 61.30p 63.00p 61.22p 61.75p 22794
21/02/2011 61.00p 62.12p 59.30p 62.12p 60429
18/02/2011 60.00p 61.50p 57.00p 59.00p 155700
17/02/2011 60.50p 62.96p 59.88p 59.88p 76847
16/02/2011 64.22p 64.22p 61.03p 61.25p 39269
15/02/2011 61.28p 63.86p 61.25p 61.25p 36242
14/02/2011 62.25p 63.30p 60.53p 62.50p 12539
11/02/2011 62.00p 62.50p 60.00p 62.50p 142465
10/02/2011 62.75p 63.75p 62.50p 62.50p 99811
09/02/2011 65.25p 65.50p 63.50p 64.00p 63987
08/02/2011 66.95p 66.95p 66.26p 66.50p 8580
07/02/2011 67.00p 68.00p 65.15p 65.75p 374251
04/02/2011 67.67p 67.85p 65.14p 66.50p 14853
03/02/2011 67.00p 69.00p 66.05p 67.00p 50730
02/02/2011 67.75p 68.50p 66.00p 66.75p 139594
01/02/2011 67.00p 67.62p 66.17p 67.25p 85614
31/01/2011 65.75p 66.75p 63.45p 66.75p 87442
28/01/2011 63.25p 65.95p 63.00p 65.00p 60489
27/01/2011 65.25p 65.47p 63.55p 64.00p 26137
26/01/2011 67.00p 67.90p 64.24p 65.25p 96015
25/01/2011 66.00p 68.00p 64.00p 66.75p 222216
24/01/2011 63.75p 64.60p 62.63p 63.75p 80676
21/01/2011 62.75p 63.75p 62.75p 63.00p 19569
20/01/2011 62.00p 67.00p 62.00p 62.75p 217161
19/01/2011 60.50p 61.69p 60.50p 61.00p 31369
18/01/2011 59.00p 60.50p 58.15p 59.50p 43506
17/01/2011 61.00p 61.50p 58.75p 60.50p 75406
14/01/2011 59.75p 61.75p 59.25p 60.25p 74289
13/01/2011 60.00p 62.00p 59.50p 60.00p 135964
12/01/2011 62.00p 62.00p 60.30p 60.50p 78036
11/01/2011 62.00p 62.00p 60.30p 61.50p 76653
10/01/2011 61.75p 61.90p 60.30p 61.50p 106300
07/01/2011 61.00p 62.00p 61.00p 61.50p 144354
06/01/2011 60.00p 60.87p 57.56p 60.50p 70483
05/01/2011 62.00p 62.00p 60.22p 60.50p 63588
04/01/2011 62.00p 62.00p 60.25p 61.00p 93484
31/12/2010 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits