- Share Prices
Begbies Traynor Group PLC (BEG)
152.02p+5.02 (+3.42%)27 Jun 2022, 12:11
Begbies Traynor Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 24, 2022 | 146.80p | 148.00p | 144.20p | 147.00p | 297,755 |
Jun 23, 2022 | 146.80p | 146.80p | 141.00p | 143.70p | 180,340 |
Jun 22, 2022 | 147.80p | 147.80p | 143.60p | 147.00p | 78,119 |
Jun 21, 2022 | 148.40p | 148.40p | 145.26p | 146.80p | 350,992 |
Jun 20, 2022 | 142.60p | 154.07p | 142.60p | 147.50p | 940,287 |
Jun 17, 2022 | 139.00p | 147.62p | 136.85p | 143.00p | 353,584 |
Jun 16, 2022 | 137.40p | 140.00p | 135.60p | 139.60p | 132,491 |
Jun 15, 2022 | 134.20p | 138.80p | 134.20p | 138.00p | 64,542 |
Jun 14, 2022 | 137.80p | 138.00p | 133.00p | 137.30p | 1,157,411 |
Jun 13, 2022 | 138.80p | 139.00p | 135.00p | 136.40p | 1,339,640 |
Jun 10, 2022 | 139.00p | 139.00p | 135.60p | 138.40p | 109,446 |
Jun 9, 2022 | 138.00p | 138.80p | 135.53p | 136.20p | 91,270 |
Jun 8, 2022 | 135.60p | 138.80p | 135.60p | 138.80p | 90,366 |
Jun 7, 2022 | 136.80p | 139.00p | 134.60p | 139.00p | 160,549 |
Jun 6, 2022 | 137.00p | 137.40p | 131.73p | 135.00p | 161,870 |
Jun 1, 2022 | 138.60p | 138.80p | 135.20p | 138.00p | 91,325 |
May 31, 2022 | 137.60p | 138.80p | 135.82p | 136.00p | 74,282 |
May 30, 2022 | 136.40p | 138.40p | 135.60p | 136.40p | 143,584 |
May 27, 2022 | 138.40p | 138.80p | 135.28p | 136.40p | 115,081 |
May 26, 2022 | 136.40p | 138.00p | 134.32p | 136.40p | 114,787 |
May 25, 2022 | 133.00p | 137.20p | 131.04p | 137.20p | 374,193 |
May 24, 2022 | 137.60p | 139.80p | 130.94p | 132.00p | 254,750 |
May 23, 2022 | 137.60p | 142.00p | 135.20p | 137.40p | 280,843 |
May 20, 2022 | 135.00p | 141.33p | 122.80p | 137.40p | 465,463 |
May 19, 2022 | 131.00p | 140.00p | 131.00p | 136.40p | 543,328 |
May 18, 2022 | 120.00p | 126.66p | 120.00p | 125.00p | 258,245 |
May 17, 2022 | 121.00p | 123.00p | 118.86p | 123.00p | 209,186 |
May 16, 2022 | 116.20p | 120.00p | 116.20p | 120.00p | 87,760 |
May 13, 2022 | 116.80p | 119.90p | 115.00p | 118.60p | 173,614 |
May 12, 2022 | 118.80p | 119.80p | 115.25p | 119.80p | 120,968 |
May 11, 2022 | 118.00p | 119.40p | 116.00p | 118.20p | 115,362 |
May 10, 2022 | 113.40p | 119.20p | 113.40p | 117.00p | 150,765 |
May 9, 2022 | 115.20p | 119.51p | 114.00p | 117.60p | 250,398 |
May 6, 2022 | 116.60p | 118.80p | 114.00p | 118.80p | 183,144 |
May 5, 2022 | 119.80p | 119.80p | 113.20p | 113.20p | 184,888 |
May 4, 2022 | 117.80p | 119.00p | 115.80p | 118.00p | 158,915 |
May 3, 2022 | 119.40p | 119.40p | 115.20p | 117.00p | 439,884 |
Apr 29, 2022 | 113.20p | 119.47p | 110.98p | 118.00p | 386,480 |
Apr 28, 2022 | 111.00p | 113.80p | 108.40p | 110.10p | 248,449 |
Apr 27, 2022 | 113.00p | 114.80p | 104.24p | 113.00p | 192,874 |
Apr 26, 2022 | 108.00p | 112.60p | 107.44p | 111.00p | 295,233 |
Apr 25, 2022 | 104.80p | 108.00p | 103.97p | 108.00p | 130,624 |
Apr 22, 2022 | 103.40p | 107.80p | 102.20p | 107.40p | 260,960 |
Apr 21, 2022 | 105.80p | 107.40p | 104.80p | 106.00p | 221,767 |
Apr 20, 2022 | 107.20p | 109.20p | 105.00p | 108.00p | 182,889 |
Apr 19, 2022 | 111.80p | 111.80p | 107.20p | 107.80p | 129,522 |
Apr 14, 2022 | 112.40p | 113.00p | 109.20p | 110.00p | 104,366 |
Apr 13, 2022 | 114.00p | 114.42p | 109.20p | 110.60p | 156,276 |
Apr 12, 2022 | 113.20p | 115.60p | 113.20p | 115.20p | 73,761 |
Apr 11, 2022 | 115.20p | 116.00p | 113.00p | 115.00p | 156,293 |