91.00p+1.00 (+1.11%)18 Oct 2024, 17:15
Begbies Traynor Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 102.50p | 104.50p | 100.75p | 102.00p | 313,431 |
Sep 23, 2024 | 101.00p | 103.93p | 101.00p | 101.50p | 209,179 |
Sep 20, 2024 | 101.50p | 103.50p | 101.50p | 103.50p | 22,148 |
Sep 19, 2024 | 104.50p | 104.50p | 101.00p | 101.00p | 119,352 |
Sep 18, 2024 | 101.00p | 102.42p | 99.86p | 102.00p | 146,162 |
Sep 17, 2024 | 102.00p | 102.50p | 99.92p | 101.00p | 146,107 |
Sep 16, 2024 | 100.00p | 101.50p | 99.00p | 100.00p | 163,943 |
Sep 13, 2024 | 99.00p | 101.50p | 98.00p | 100.00p | 116,070 |
Sep 12, 2024 | 99.00p | 101.50p | 99.00p | 99.00p | 77,056 |
Sep 11, 2024 | 101.50p | 102.50p | 99.00p | 99.00p | 88,785 |
Sep 10, 2024 | 101.00p | 101.50p | 99.40p | 101.00p | 67,164 |
Sep 9, 2024 | 101.00p | 101.00p | 99.40p | 99.40p | 250,432 |
Sep 6, 2024 | 100.50p | 102.01p | 100.00p | 100.50p | 148,217 |
Sep 5, 2024 | 100.00p | 104.00p | 100.00p | 100.00p | 26,424 |
Sep 4, 2024 | 101.00p | 102.50p | 100.00p | 102.00p | 84,555 |
Sep 3, 2024 | 101.00p | 103.50p | 100.00p | 101.00p | 75,084 |
Sep 2, 2024 | 104.50p | 104.50p | 101.00p | 102.50p | 108,657 |
Aug 30, 2024 | 101.50p | 105.50p | 100.50p | 103.00p | 86,596 |
Aug 29, 2024 | 102.00p | 106.00p | 102.00p | 102.00p | 137,150 |
Aug 28, 2024 | 102.00p | 104.00p | 102.00p | 102.50p | 99,420 |
Aug 27, 2024 | 101.00p | 103.50p | 100.70p | 102.00p | 353,918 |
Aug 23, 2024 | 103.00p | 104.50p | 102.33p | 103.00p | 80,081 |
Aug 22, 2024 | 102.50p | 104.00p | 102.00p | 103.00p | 115,822 |
Aug 21, 2024 | 104.50p | 104.72p | 102.30p | 104.00p | 150,769 |
Aug 20, 2024 | 102.00p | 103.80p | 100.50p | 102.00p | 76,611 |
Aug 19, 2024 | 105.00p | 106.00p | 100.00p | 100.50p | 112,052 |
Aug 16, 2024 | 100.00p | 106.00p | 99.46p | 104.50p | 231,439 |
Aug 15, 2024 | 98.00p | 102.50p | 97.20p | 100.00p | 139,728 |
Aug 14, 2024 | 100.00p | 100.50p | 98.20p | 100.00p | 123,122 |
Aug 13, 2024 | 101.00p | 101.00p | 99.20p | 100.00p | 184,006 |
Aug 12, 2024 | 102.50p | 102.50p | 100.36p | 101.00p | 34,763 |
Aug 9, 2024 | 98.20p | 101.00p | 98.20p | 100.00p | 276,822 |
Aug 8, 2024 | 100.00p | 102.50p | 99.20p | 100.00p | 65,632 |
Aug 7, 2024 | 101.50p | 102.00p | 98.20p | 100.00p | 76,590 |
Aug 6, 2024 | 101.00p | 102.20p | 97.70p | 100.50p | 277,605 |
Aug 5, 2024 | 99.60p | 104.37p | 97.00p | 99.20p | 309,436 |
Aug 2, 2024 | 106.00p | 106.84p | 101.50p | 103.50p | 129,257 |
Aug 1, 2024 | 104.50p | 107.50p | 102.50p | 105.00p | 399,433 |
Jul 31, 2024 | 100.00p | 105.00p | 99.00p | 103.50p | 677,130 |
Jul 30, 2024 | 100.00p | 100.00p | 99.00p | 99.00p | 82,647 |
Jul 29, 2024 | 100.00p | 100.00p | 98.00p | 99.80p | 155,797 |
Jul 26, 2024 | 99.60p | 100.00p | 99.00p | 99.60p | 225,659 |
Jul 25, 2024 | 100.50p | 104.00p | 99.15p | 99.60p | 273,075 |
Jul 24, 2024 | 103.50p | 105.00p | 100.62p | 101.00p | 129,186 |
Jul 23, 2024 | 100.00p | 103.50p | 100.00p | 100.50p | 84,673 |
Jul 22, 2024 | 105.50p | 105.50p | 100.50p | 102.00p | 207,662 |
Jul 19, 2024 | 104.50p | 105.50p | 102.50p | 104.00p | 74,582 |
Jul 18, 2024 | 104.00p | 105.50p | 102.00p | 104.00p | 93,952 |
Jul 17, 2024 | 104.50p | 105.00p | 102.00p | 103.50p | 94,002 |
Jul 16, 2024 | 104.50p | 105.50p | 102.00p | 104.50p | 274,854 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.