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
25/06/2020 99.80p 102.00p 96.20p 98.80p 217001
24/06/2020 102.00p 104.00p 97.00p 97.00p 196280
23/06/2020 100.00p 104.50p 100.00p 102.00p 107738
22/06/2020 101.00p 104.00p 100.00p 104.00p 131995
19/06/2020 100.00p 104.00p 100.00p 103.50p 122380
18/06/2020 101.00p 105.00p 100.00p 100.00p 162567
17/06/2020 101.00p 104.00p 98.00p 104.00p 114651
16/06/2020 102.50p 107.00p 100.00p 103.00p 316570
15/06/2020 103.00p 105.00p 96.00p 105.00p 248222
12/06/2020 103.00p 107.50p 101.00p 102.50p 344908
11/06/2020 104.00p 107.50p 102.00p 104.00p 320965
10/06/2020 108.00p 108.50p 105.50p 106.00p 138593
09/06/2020 105.50p 108.00p 102.50p 108.00p 191719
08/06/2020 106.50p 107.50p 102.00p 105.50p 449219
05/06/2020 105.00p 107.50p 102.00p 106.50p 498893
04/06/2020 105.50p 109.00p 104.50p 107.00p 276686
03/06/2020 109.50p 110.00p 105.00p 105.00p 419409
02/06/2020 104.00p 110.00p 103.00p 104.50p 718210
01/06/2020 96.40p 108.00p 96.20p 102.00p 1144211
29/05/2020 97.60p 100.00p 96.80p 96.80p 308391
28/05/2020 100.00p 100.50p 97.00p 97.60p 458050
27/05/2020 99.00p 101.00p 90.00p 99.00p 1084017
26/05/2020 105.00p 105.00p 99.00p 101.00p 572536
25/05/2020 101.00p 103.50p 99.65p 103.50p 745602
22/05/2020 101.00p 103.50p 99.65p 103.50p 745602
21/05/2020 109.50p 109.84p 98.00p 101.00p 751219
20/05/2020 110.50p 111.00p 107.00p 109.00p 211967
19/05/2020 111.50p 111.50p 107.00p 110.50p 283987
18/05/2020 105.50p 111.50p 105.50p 111.50p 391408
15/05/2020 104.50p 105.00p 101.00p 105.00p 197584
14/05/2020 106.00p 108.50p 96.20p 105.00p 674311
13/05/2020 112.50p 112.56p 104.00p 108.00p 504548
12/05/2020 115.00p 116.70p 110.00p 110.00p 728068
11/05/2020 112.00p 115.00p 109.50p 112.00p 699643
08/05/2020 114.50p 114.50p 103.65p 108.50p 443307
07/05/2020 114.50p 114.50p 103.65p 108.50p 443307
06/05/2020 115.00p 115.63p 112.50p 112.50p 445978
05/05/2020 111.50p 117.00p 110.08p 112.50p 734286
04/05/2020 107.00p 113.78p 105.50p 109.00p 992995
01/05/2020 108.00p 109.73p 104.50p 105.00p 547327
30/04/2020 106.00p 110.35p 103.25p 104.00p 595927
29/04/2020 103.00p 106.00p 101.73p 104.50p 441041
28/04/2020 103.00p 104.50p 101.50p 101.50p 455067
27/04/2020 94.40p 104.73p 93.57p 99.40p 672233
24/04/2020 95.40p 96.80p 92.78p 94.40p 349081
23/04/2020 90.20p 94.60p 88.65p 92.00p 260486
22/04/2020 89.80p 91.00p 87.33p 88.60p 174824
21/04/2020 88.60p 91.42p 87.00p 87.00p 148416
20/04/2020 94.60p 94.83p 90.00p 91.00p 391968
17/04/2020 87.40p 94.46p 87.20p 93.00p 490826
16/04/2020 83.20p 86.00p 82.81p 86.00p 253207
15/04/2020 92.80p 92.80p 84.20p 86.00p 282164
14/04/2020 92.00p 94.00p 89.00p 89.00p 362992
09/04/2020 97.00p 98.00p 86.03p 89.70p 707376
08/04/2020 98.00p 98.00p 94.00p 94.00p 322561
07/04/2020 94.00p 100.97p 91.80p 97.00p 542695
06/04/2020 84.00p 92.90p 83.96p 91.50p 766026
03/04/2020 83.60p 83.64p 82.58p 83.40p 509780
02/04/2020 80.00p 84.41p 79.00p 82.40p 409520
01/04/2020 79.00p 80.00p 76.76p 79.80p 190541
31/03/2020 75.00p 82.00p 74.01p 79.00p 444149
30/03/2020 66.50p 73.00p 63.50p 73.00p 780058
27/03/2020 66.50p 66.50p 63.65p 66.50p 343777
26/03/2020 66.00p 66.37p 65.00p 66.00p 585863
25/03/2020 65.00p 66.50p 63.50p 66.00p 503274
24/03/2020 64.00p 64.00p 62.34p 63.50p 251944
23/03/2020 64.00p 64.30p 57.33p 62.00p 383823
20/03/2020 69.00p 69.00p 62.02p 64.50p 1011176
19/03/2020 73.00p 73.37p 58.59p 69.00p 671971
18/03/2020 75.00p 76.17p 73.00p 73.00p 941249
17/03/2020 75.00p 76.79p 72.72p 75.00p 811923
16/03/2020 75.00p 77.50p 73.00p 77.00p 641262
13/03/2020 83.50p 83.50p 78.00p 78.50p 163295
12/03/2020 85.00p 85.00p 80.00p 81.00p 265273
11/03/2020 89.00p 89.00p 85.00p 85.50p 73410
10/03/2020 87.00p 90.00p 86.30p 87.00p 265058
09/03/2020 82.00p 87.00p 76.50p 87.00p 438262
06/03/2020 83.00p 84.50p 80.34p 84.50p 262809
05/03/2020 87.50p 88.50p 84.00p 84.00p 245944
04/03/2020 85.00p 90.18p 84.60p 89.00p 585908
03/03/2020 78.00p 87.25p 78.00p 85.00p 274857
02/03/2020 74.50p 78.00p 74.00p 78.00p 196132
28/02/2020 72.00p 74.00p 66.50p 71.50p 799551
27/02/2020 82.00p 82.83p 72.42p 75.25p 334119
26/02/2020 83.00p 85.00p 80.00p 82.00p 287215
25/02/2020 86.00p 86.00p 83.00p 83.50p 113884
24/02/2020 84.00p 86.00p 82.50p 86.00p 93521
21/02/2020 87.00p 87.00p 82.81p 84.75p 69848
20/02/2020 85.50p 85.50p 84.24p 84.50p 51668
19/02/2020 84.50p 85.00p 83.46p 85.00p 92608
18/02/2020 85.50p 87.18p 82.00p 82.00p 83060
17/02/2020 86.00p 88.00p 84.42p 88.00p 89143
14/02/2020 83.50p 87.46p 83.50p 85.50p 63570
13/02/2020 86.00p 87.00p 84.55p 85.00p 41349
12/02/2020 83.50p 86.00p 83.50p 86.00p 69349
11/02/2020 85.00p 85.00p 83.00p 84.00p 136221
10/02/2020 82.00p 85.00p 82.00p 84.00p 136137
07/02/2020 81.00p 83.00p 80.68p 83.00p 102116
06/02/2020 78.00p 82.00p 78.00p 80.75p 156628
05/02/2020 80.00p 81.19p 78.00p 78.00p 222186
04/02/2020 80.50p 82.00p 78.50p 82.00p 118236
03/02/2020 80.00p 81.12p 78.96p 79.50p 154248
31/01/2020 81.00p 82.66p 77.22p 79.75p 242739
30/01/2020 83.00p 83.80p 81.50p 82.00p 208791
29/01/2020 85.00p 83.89p 82.53p 83.25p 42592
28/01/2020 85.00p 85.00p 81.50p 83.00p 80795
27/01/2020 85.00p 85.00p 72.00p 83.00p 1020173
24/01/2020 87.00p 87.30p 84.79p 85.25p 96328
23/01/2020 89.00p 89.00p 85.00p 86.00p 244558
22/01/2020 90.50p 90.50p 87.00p 87.00p 12037
21/01/2020 90.00p 90.00p 87.50p 88.00p 114724
20/01/2020 89.00p 90.00p 87.12p 90.00p 118094
17/01/2020 91.00p 92.12p 89.00p 89.00p 131756
16/01/2020 90.50p 93.00p 90.50p 93.00p 46288
15/01/2020 92.00p 92.75p 90.00p 92.00p 37510
14/01/2020 92.00p 92.50p 90.50p 91.00p 84727
13/01/2020 89.00p 94.00p 89.00p 89.00p 519650
10/01/2020 88.00p 92.00p 88.00p 89.00p 367500
09/01/2020 88.00p 88.00p 87.25p 88.00p 199855
08/01/2020 88.00p 90.00p 87.00p 87.00p 208882
07/01/2020 87.50p 89.00p 87.10p 87.50p 246826
06/01/2020 88.50p 90.00p 85.00p 85.00p 289636
03/01/2020 93.00p 93.68p 89.00p 89.00p 565659
02/01/2020 91.50p 95.00p 90.45p 94.50p 935779
31/12/2019 90.50p 92.00p 90.40p 91.50p 610505
30/12/2019 88.00p 90.95p 87.29p 90.00p 1073710
27/12/2019 88.00p 88.00p 85.42p 87.00p 107046
24/12/2019 87.00p 88.00p 84.64p 87.00p 2106249
23/12/2019 87.50p 88.70p 84.50p 84.50p 524853
20/12/2019 88.00p 88.50p 87.11p 87.25p 366321
19/12/2019 88.00p 88.00p 85.92p 87.00p 437791
18/12/2019 88.00p 88.00p 86.15p 87.50p 398858
17/12/2019 88.00p 88.00p 86.22p 86.75p 607910
16/12/2019 88.00p 88.00p 86.45p 87.50p 347735
13/12/2019 88.00p 88.38p 87.00p 87.00p 331375
12/12/2019 88.00p 88.00p 86.25p 88.00p 168999
11/12/2019 89.00p 89.00p 87.00p 87.50p 130598
10/12/2019 88.00p 89.50p 86.50p 88.00p 1134306
09/12/2019 88.00p 88.00p 84.50p 88.00p 55621
06/12/2019 88.00p 87.67p 86.10p 86.25p 23444
05/12/2019 88.00p 88.00p 86.00p 87.00p 145903
04/12/2019 87.00p 88.60p 85.20p 86.00p 49298
03/12/2019 86.00p 87.00p 86.00p 86.50p 61588
02/12/2019 86.00p 87.00p 84.50p 87.00p 98713
29/11/2019 84.00p 85.50p 84.00p 85.50p 24984
28/11/2019 87.50p 87.50p 85.00p 85.25p 43759
27/11/2019 85.50p 87.88p 85.25p 85.25p 82840
26/11/2019 86.50p 88.00p 85.00p 87.00p 121915
25/11/2019 87.00p 87.88p 85.00p 85.00p 239303
22/11/2019 83.50p 86.75p 85.50p 85.50p 33870
21/11/2019 83.50p 85.00p 83.00p 84.25p 63746
20/11/2019 83.50p 85.00p 83.50p 84.00p 13527
19/11/2019 85.00p 85.00p 83.50p 84.00p 79695
18/11/2019 86.00p 86.00p 83.82p 84.00p 25551
15/11/2019 86.50p 86.50p 84.43p 85.75p 13896
14/11/2019 83.50p 85.99p 83.50p 85.25p 32508
13/11/2019 86.00p 86.33p 84.00p 85.00p 62195
12/11/2019 84.00p 86.90p 84.00p 86.25p 43883
11/11/2019 86.00p 88.00p 85.33p 87.00p 91669
08/11/2019 86.50p 88.00p 86.13p 88.00p 48667
07/11/2019 87.00p 88.13p 87.00p 87.50p 114552
06/11/2019 87.79p 87.98p 87.02p 87.75p 25314
05/11/2019 88.50p 88.50p 86.92p 87.25p 39684
04/11/2019 87.00p 88.03p 86.52p 87.25p 104033
01/11/2019 87.75p 88.16p 87.58p 87.75p 56294
31/10/2019 88.50p 88.50p 87.72p 88.50p 102635
30/10/2019 88.00p 89.50p 86.05p 87.50p 74329
29/10/2019 88.50p 88.50p 86.80p 88.00p 72254
28/10/2019 88.50p 88.50p 86.68p 88.00p 278156
25/10/2019 85.00p 88.50p 84.50p 87.50p 885590
24/10/2019 87.00p 87.16p 84.00p 85.00p 41027
23/10/2019 85.50p 88.00p 85.50p 86.00p 47205
22/10/2019 86.50p 88.50p 84.00p 86.50p 138997
21/10/2019 86.00p 86.00p 84.54p 86.00p 25516
18/10/2019 86.00p 86.00p 84.00p 84.75p 33953
17/10/2019 84.00p 86.00p 84.00p 85.25p 34472
16/10/2019 84.50p 85.97p 84.20p 84.75p 32633
15/10/2019 85.00p 88.50p 85.00p 86.00p 80395
14/10/2019 85.50p 87.60p 85.00p 86.50p 273278
11/10/2019 88.00p 88.00p 85.26p 86.00p 108863
10/10/2019 87.73p 87.87p 85.90p 86.25p 53972
09/10/2019 88.00p 88.00p 85.05p 87.00p 268286
08/10/2019 87.00p 88.00p 85.00p 86.00p 78123
07/10/2019 82.50p 88.00p 82.50p 85.00p 115668
04/10/2019 86.00p 87.85p 83.00p 83.00p 108088
03/10/2019 85.00p 86.00p 83.50p 84.50p 138836
02/10/2019 84.50p 84.63p 81.72p 83.25p 122907
01/10/2019 80.00p 83.90p 79.10p 81.00p 99846
30/09/2019 77.00p 83.00p 75.80p 79.00p 298544
27/09/2019 75.15p 75.15p 73.50p 73.75p 19783
26/09/2019 73.50p 76.50p 73.50p 74.25p 29915
25/09/2019 77.00p 77.05p 76.00p 76.00p 31152
24/09/2019 76.00p 77.14p 76.00p 76.25p 44138
23/09/2019 77.20p 77.20p 75.72p 76.00p 45016
20/09/2019 76.00p 77.38p 75.88p 76.00p 36595
19/09/2019 74.00p 77.63p 73.00p 76.75p 135950
18/09/2019 76.00p 77.57p 74.00p 74.75p 142725
17/09/2019 75.50p 76.00p 75.25p 75.25p 72419
16/09/2019 75.50p 76.00p 74.02p 74.50p 56597
13/09/2019 72.50p 75.50p 71.60p 74.50p 238815

*Close Price adjusted for both dividends and splits