U.S. Markets closed

Begbies Traynor Group plc (BEG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
57.000.00 (0.00%)
At close: 4:30PM BST
People also watch
AUG.LHSP.LAVG.LHAT.LCSN.L
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201756.5057.7556.2557.0057.0037,383
Jul 27, 201758.5058.5056.7457.0057.0037,495
Jul 26, 201757.7557.7757.0557.0057.0069,379
Jul 25, 201758.5858.7556.0456.5056.50194,308
Jul 24, 201759.0059.0056.3857.2557.2541,738
Jul 21, 201757.7559.0056.6957.5057.50127,751
Jul 20, 201758.0058.0054.6356.2556.25109,660
Jul 19, 201755.7556.3455.0056.1356.13291,848
Jul 18, 201756.7556.7554.5355.6355.63203,331
Jul 17, 201754.7556.5054.0956.3856.38311,368
Jul 14, 201752.7554.0052.7554.3854.38236,805
Jul 13, 201754.0054.3852.7553.7553.7543,353
Jul 12, 201753.0053.0053.0053.0053.005,274,123
Jul 11, 201750.0050.0047.0049.5049.5069,200
Jul 10, 201750.0050.0050.0050.0050.00139,700
Jul 07, 201749.5049.5047.9448.5048.5019,348
Jul 06, 201748.5049.0047.3448.0048.0061,711
Jul 05, 201748.5149.8048.5149.3849.3874,713
Jul 04, 201750.0050.0049.5049.2549.2590,436
Jul 03, 201750.0050.2550.0050.2550.25415,289
Jun 30, 201749.8349.8349.6950.0050.0030,000
Jun 29, 201750.1150.1149.4449.8849.8812,415
Jun 28, 201750.2850.2850.2850.0050.0016,136
Jun 27, 201750.5050.5050.5050.5050.504,107
Jun 26, 201750.2550.2549.6049.6049.6042,565
Jun 23, 201752.3752.3851.0050.5050.5069,615
Jun 22, 201751.8851.8850.8150.0050.009,360
Jun 21, 201751.0051.5051.1350.3850.3842,658
Jun 20, 201750.7551.0650.7551.0051.0061,767
Jun 19, 201751.1952.0451.0851.6351.6345,806
Jun 16, 201751.1952.3051.1351.6351.638,240
Jun 15, 201750.7552.5050.2550.2550.2571,311
Jun 14, 201750.5052.6550.5050.5050.5085,638
Jun 13, 201752.0052.0050.5050.5050.5029,637
Jun 12, 201750.5051.3950.5050.5050.5059,572
Jun 09, 201751.0051.7050.5050.5050.5086,707
Jun 08, 201751.0051.0049.9750.1350.1342,018
Jun 07, 201750.4550.4550.4549.7549.756,000
Jun 06, 201750.2550.2549.5049.7549.7567,015
Jun 05, 201750.5051.0049.7550.0050.0071,597
Jun 02, 201750.7551.4950.1550.0050.0093,564
Jun 01, 201750.2551.3150.0050.5050.5015,001
May 31, 201749.4451.5549.4451.0051.0053,335
May 30, 201751.0051.5749.6751.0051.0054,016
May 26, 201749.5051.5949.5051.0051.0027,308
May 25, 201750.2551.6850.2550.2550.2539,350
May 24, 201751.0051.5550.2550.2550.258,641
May 23, 201751.0052.7050.1551.0051.00264,890
May 22, 201751.0052.5651.0051.2551.2544,272
May 19, 201751.0052.0050.5551.0051.0095,219
May 18, 201751.7552.0050.2550.2550.2553,407
May 17, 201751.7552.5051.1351.2551.25194,232
May 16, 201751.2552.3851.0051.0051.00280,708
May 15, 201751.0052.0050.8151.0051.0068,038
May 12, 201750.4051.3850.3851.0051.0075,648
May 11, 201751.7551.7551.5651.0051.0014,000
May 10, 201751.5052.0050.4051.0051.0059,288
May 09, 201751.0051.6049.8850.2550.25175,211
May 08, 201750.6750.7050.6750.6350.638,825
May 05, 201749.2551.0048.9549.6349.6368,916
May 04, 201749.1149.7148.9549.1349.1321,327
May 03, 201749.7550.0048.9549.3849.3814,320
May 02, 201749.6050.8348.9549.0049.0091,266
Apr 28, 201750.5350.5350.5350.3850.381,658
Apr 27, 201750.2550.7049.6050.5050.5081,662
Apr 26, 201750.5251.1250.3150.5050.5013,757
Apr 25, 201751.0051.2050.0050.5050.5072,591
Apr 24, 201749.0049.9648.9550.0050.00117,880
Apr 21, 201749.0049.8048.7549.1349.1384,840
Apr 20, 201749.5049.5048.5049.1349.13171,405
Apr 19, 201749.1449.7548.0649.1349.1398,730
Apr 18, 201750.0050.0047.4049.1349.1325,555
Apr 13, 201749.2550.0048.0050.0050.0062,373
Apr 12, 201747.4048.9447.4049.1349.1319,131
Apr 11, 201749.3849.3847.4049.1349.1357,963
Apr 10, 201750.2550.2547.3150.2550.2542,672
Apr 07, 201749.2550.4448.1049.6349.6330,306
Apr 06, 201748.2550.5148.0049.8849.8864,973
Apr 06, 20170.6 Dividend
Apr 05, 201750.8950.9548.0049.6349.0352,217
Apr 04, 201748.7550.6348.7550.0049.407,322
Apr 03, 201748.2550.9448.2549.5048.9023,849
Mar 31, 201748.6050.8848.6050.0049.4016,000
Mar 30, 201748.8148.8148.8150.0049.40600
Mar 29, 201750.7550.7548.8150.0049.408,466
Mar 28, 201748.8150.9548.8149.5048.909,993
Mar 27, 201749.5049.5048.9849.1348.5330,861
Mar 24, 201749.7551.0048.6350.0049.4011,974
Mar 23, 201748.5050.5048.2150.0049.4071,942
Mar 22, 201750.2550.8450.1950.2549.6424,781
Mar 21, 201750.2551.0150.0050.2549.6467,973
Mar 20, 201750.0051.1748.5050.0049.40163,094
Mar 17, 201750.0050.7548.7549.0048.4187,123
Mar 16, 201750.5051.7548.8249.1348.53198,627
Mar 15, 201750.2551.3447.4150.5049.89387,034
Mar 14, 201750.2551.0050.2551.2550.6381,011
Mar 13, 201750.2552.0050.2550.3849.7750,256
Mar 10, 201750.2551.1350.0650.2549.6466,398
Mar 09, 201750.2551.2550.2550.7550.147,830
Mar 08, 201752.2552.5050.0050.2549.6461,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...