Begbies Traynor Group Plc (BEG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -2.39234449761 | 104.5 | 105.5 | 100 | 155343 | 103.58796803 | DE |
| 4 | 0 | 0 | 102 | 105.5 | 95.4 | 276093 | 100.77607018 | DE |
| 12 | -4.75 | -4.44964871194 | 106.75 | 109.5 | 95.4 | 295790 | 104.14482585 | DE |
| 26 | -11.5 | -10.1321585903 | 113.5 | 117 | 95.4 | 273733 | 106.96789722 | DE |
| 52 | -26.5 | -20.6225680934 | 128.5 | 135 | 95.4 | 229354 | 111.39496616 | DE |
| 156 | -34.8 | -25.4385964912 | 136.8 | 156 | 95.4 | 237556 | 125.69509369 | DE |
| 260 | 21.5 | 26.7080745342 | 80.5 | 156 | 59 | 278306 | 112.40643726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 102 | -2 | -1.92 | 105.5 | 105.5 | 100.5 | 207662 |
| 1721406600 | 104 | 0 | 0.00 | 104.5 | 104.5 | 104 | 74582 |
| 1721320200 | 104 | 0.5 | 0.48 | 104 | 104.5 | 103 | 104504 |
| 1721233800 | 103.5 | -1 | -0.96 | 104.5 | 105 | 102 | 99690 |
| 1721147400 | 104.5 | -0.5 | -0.48 | 104.5 | 105.5 | 103 | 290276 |
| 1721061000 | 105 | 3.5 | 3.45 | 102.5 | 105 | 102.5 | 277372 |
| 1720801800 | 101.5 | 1 | 1.00 | 102 | 103 | 100.5 | 905896 |
| 1720715400 | 100.5 | 1.5 | 1.52 | 99.2 | 100.5 | 99 | 105906 |
| 1720629000 | 99 | 0.6 | 0.61 | 98.6 | 99 | 98.4 | 245889 |
| 1720542600 | 98.4 | -1 | -1.01 | 99.4 | 99.8 | 95.4 | 1073775 |
| 1720456200 | 99.4 | -0.6 | -0.60 | 100.5 | 101 | 99.4 | 508667 |
| 1720197000 | 100 | 0 | 0.00 | 98.4 | 100.5 | 97.6 | 470847 |
| 1720110600 | 100 | 0.6 | 0.60 | 101.5 | 101.5 | 99 | 204557 |
| 1720024200 | 99.4 | -0.4 | -0.40 | 101.5 | 101.5 | 99.4 | 141721 |
| 1719937800 | 99.8 | -0.2 | -0.20 | 100 | 100 | 99.6 | 194243 |
| 1719851400 | 100 | -2 | -1.96 | 102 | 102 | 99.8 | 179947 |
| 1719592200 | 102 | 0 | 0.00 | 102.5 | 102.5 | 100.5 | 69223 |
| 1719505800 | 102 | 0 | 0.00 | 102 | 103 | 102 | 143601 |
| 1719419400 | 102 | -1.5 | -1.45 | 102 | 102 | 102 | 76682 |
| 1719333000 | 103.5 | 1.5 | 1.47 | 102 | 103.5 | 102 | 146819 |
| 1719246600 | 102 | -2 | -1.92 | 102 | 104.5 | 102 | 138467 |
| 1718987400 | 104 | -1 | -0.95 | 105 | 105 | 104 | 121535 |
| 1718901000 | 105 | 2 | 1.94 | 101.5 | 105 | 101.5 | 166532 |
| 1718814600 | 103 | -1.5 | -1.44 | 103.5 | 104 | 101.5 | 92100 |
| 1718728200 | 104.5 | 2.5 | 2.45 | 104 | 104.5 | 104 | 99364 |
| 1718641800 | 102 | 0.5 | 0.49 | 103 | 103.5 | 102 | 136866 |
| 1718382600 | 101.5 | -1.5 | -1.46 | 102.5 | 105.5 | 101.5 | 158303 |
| 1718296200 | 103 | -0.5 | -0.48 | 103.5 | 105.5 | 102 | 123565 |
| 1718209800 | 103.5 | 1 | 0.98 | 102.5 | 104.5 | 102.5 | 136109 |
| 1718123400 | 102.5 | -1 | -0.97 | 105.5 | 106 | 102.5 | 106266 |
| 1718037000 | 103.5 | -0.5 | -0.48 | 103.5 | 105 | 103 | 157917 |
| 1717777800 | 104 | -1.5 | -1.42 | 105.5 | 107 | 104 | 119605 |
| 1717691400 | 105.5 | 0 | 0.00 | 108 | 108 | 104 | 195574 |
| 1717605000 | 105.5 | -2 | -1.86 | 108.5 | 108.5 | 105 | 194160 |
| 1717518600 | 107.5 | 0 | 0.00 | 107 | 108 | 107 | 175271 |
| 1717432200 | 107.5 | 1 | 0.94 | 106.5 | 107.5 | 104.5 | 305334 |
| 1717173000 | 106.5 | -1 | -0.93 | 107.5 | 108 | 106.5 | 102469 |
| 1717086600 | 107.5 | -1 | -0.92 | 108.5 | 109 | 107.5 | 106794 |
| 1717000200 | 108.5 | -0.5 | -0.46 | 109 | 109.5 | 108 | 196399 |
| 1716913800 | 109 | 1.5 | 1.40 | 107 | 109 | 106.5 | 1016554 |
| 1716568200 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107 | 347079 |
| 1716481800 | 108.5 | 2.5 | 2.36 | 106 | 108.5 | 104 | 377334 |
| 1716395400 | 106 | -1 | -0.93 | 107.5 | 107.5 | 105 | 758068 |
| 1716309000 | 107 | 2 | 1.90 | 107 | 109 | 105 | 967246 |
| 1716222600 | 105 | 0.5 | 0.48 | 104.5 | 105 | 103.5 | 455086 |
| 1715963400 | 104.5 | 2 | 1.95 | 103.75 | 105.5 | 103 | 1277974 |
| 1715877000 | 102.5 | -1.5 | -1.44 | 105.5 | 105.5 | 102.5 | 425536 |
| 1715790600 | 104 | 0.5 | 0.48 | 104 | 104 | 103 | 420865 |
| 1715704200 | 103.5 | -1.5 | -1.43 | 105 | 105 | 103.5 | 92042 |
| 1715617800 | 105 | -1 | -0.94 | 105 | 105 | 104.5 | 278173 |
| 1715358600 | 106 | 3 | 2.91 | 105.5 | 106.5 | 104.5 | 194057 |
| 1715272200 | 103 | -2 | -1.90 | 104.5 | 107 | 103 | 590981 |
| 1715185800 | 105 | 0 | 0.00 | 104.5 | 106.5 | 103.5 | 104477 |
| 1715099400 | 105 | -1.5 | -1.41 | 105 | 105 | 104 | 199660 |
| 1714753800 | 106.5 | -0.5 | -0.47 | 105.25 | 106.5 | 104.25 | 290469 |
| 1714667400 | 107 | 0.5 | 0.47 | 107 | 107 | 105.5 | 159114 |
| 1714581000 | 106.5 | -2 | -1.84 | 106.5 | 109.5 | 106 | 228670 |
| 1714494600 | 108.5 | 3 | 2.84 | 106.75 | 108.5 | 106.5 | 617935 |
| 1714408200 | 105.5 | 0.5 | 0.48 | 107 | 107 | 105.5 | 206110 |
| 1714149000 | 105 | -2 | -1.87 | 107 | 108 | 105 | 485681 |
| 1714062600 | 107 | 1 | 0.94 | 108.5 | 108.5 | 106 | 246393 |
| 1713976200 | 106 | 0 | 0.00 | 104.5 | 107.5 | 104.5 | 342927 |
| 1713889800 | 106 | 1 | 0.95 | 105 | 107.5 | 105 | 937311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
