Begbies Traynor Group (BEG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.6 | -11.8974358974 | 97.5 | 98.5 | 84.392 | 33857 | 90.79155148 | DE |
| 4 | -14.8 | -14.6971201589 | 100.7 | 103.5 | 84.392 | 14340 | 94.29113602 | DE |
| 12 | -15.8 | -15.5358898722 | 101.7 | 106 | 84.392 | 15272 | 99.76429648 | DE |
| 26 | -21.1 | -19.7196261682 | 107 | 111 | 84.392 | 8778 | 100.42011955 | DE |
| 52 | -24.6 | -22.2624434389 | 110.5 | 130 | 84.392 | 9155 | 107.03537219 | DE |
| 156 | -53.4 | -38.3345297918 | 139.3 | 151.81 | 84.392 | 7747 | 120.33822488 | DE |
| 260 | 2.9 | 3.49397590361 | 83 | 151.81 | 67 | 10661 | 111.98480821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728919680 | 88.7 | -0.8 | -0.89 | 89.5 | 91.5 | 88.56 | 26468 |
| 1728657480 | 89.5 | -1.6 | -1.76 | 91.1 | 92.6 | 85.5 | 75143 |
| 1728574140 | 91.1 | -5 | -5.20 | 96.1 | 97 | 89.3 | 46124 |
| 1728484740 | 96.1 | -1.4 | -1.44 | 97.5 | 97.8 | 96.1 | 4555 |
| 1728401340 | 97.5 | 0 | 0.00 | 97.5 | 98.5 | 96.192 | 16994 |
| 1728311580 | 97.5 | 0.8 | 0.83 | 96.7 | 99.466 | 96 | 21300 |
| 1728053040 | 96.7 | -2.55 | -2.57 | 99.25 | 99.72 | 96.7 | 36979 |
| 1727966700 | 99.25 | -1.35 | -1.34 | 100.6 | 102.05 | 99.15 | 7342 |
| 1727882940 | 100.6 | -1.1 | -1.08 | 101.7 | 101.7 | 100.392 | 2286 |
| 1727793720 | 101.7 | 1.2 | 1.19 | 100.5 | 102.05 | 100.5 | 0 |
| 1727710080 | 100.5 | 0 | 0.00 | 100.5 | 102.5 | 100 | 1000 |
| 1727447580 | 100.5 | -0.55 | -0.54 | 101.05 | 102.5 | 99.5 | 5377 |
| 1727364240 | 101.05 | -1.45 | -1.41 | 102.5 | 102.5 | 101.05 | 0 |
| 1727277960 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 101.52 | 4761 |
| 1727191740 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 101.38 | 5615 |
| 1727102220 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1726843740 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 101.5 | 10046 |
| 1726756740 | 103.5 | 1.35 | 1.32 | 102.15 | 103.5 | 102.15 | 0 |
| 1726669920 | 102.15 | 0.1 | 0.10 | 102.05 | 102.7 | 100.6 | 300 |
| 1726586700 | 102.05 | 1.35 | 1.34 | 100.7 | 102.7 | 100 | 22500 |
| 1726498920 | 100.7 | 1.2 | 1.21 | 99.5 | 102.29 | 99.5 | 39482 |
| 1726238280 | 99.5 | -0.2 | -0.20 | 99.7 | 100.7 | 97.7 | 23594 |
| 1726151880 | 99.7 | -1.9 | -1.87 | 99.7 | 100.741 | 99.7 | 218 |
| 1726068360 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1725981960 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 99.752 | 7604 |
| 1725892800 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 100.18 | 2726 |
| 1725633480 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 100.44 | 4950 |
| 1725547140 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1725460740 | 101.6 | 0.9 | 0.89 | 100.7 | 103.6 | 100.5 | 1137 |
| 1725374160 | 100.7 | -1.45 | -1.42 | 102.15 | 102.2 | 100.7 | 12052 |
| 1725287700 | 102.15 | -1.85 | -1.78 | 104 | 104 | 100.75 | 2891 |
| 1725028800 | 104 | 0 | 0.00 | 104 | 104.75 | 102.15 | 8770 |
| 1724942100 | 104 | 0.89 | 0.86 | 102.75 | 105 | 102.5 | 52 |
| 1724858700 | 103.11 | -0.23 | -0.22 | 102.75 | 103.11 | 100 | 54431 |
| 1724772540 | 103.33851 | 0.34 | 0.33 | 103 | 103.5 | 101.15 | 188972 |
| 1724423820 | 103 | 0.85 | 0.83 | 102.15 | 103.5 | 102.15 | 15890 |
| 1724340540 | 102.15 | -1.35 | -1.30 | 103.5 | 103.61 | 102.15 | 41810 |
| 1724251080 | 103.5 | 1.45 | 1.42 | 102.05 | 104.45 | 102.05 | 24697 |
| 1724167740 | 102.05 | 0 | 0.00 | 102.05 | 103.26 | 102.05 | 9837 |
| 1724081220 | 102.05 | -2.95 | -2.81 | 105 | 105.75 | 101.275 | 7629 |
| 1723821960 | 105 | 3.1 | 3.04 | 101.9 | 105 | 98.25 | 3246 |
| 1723732740 | 101.9 | 2.2 | 2.21 | 99.7 | 102.15 | 98.7 | 0 |
| 1723646340 | 99.7 | 0 | 0.00 | 99.7 | 100.19 | 98.7 | 5195 |
| 1723559520 | 99.7 | -2 | -1.97 | 101.7 | 101.7 | 98.7 | 7014 |
| 1723473480 | 101.7 | 1.2 | 1.19 | 100.5 | 101.9 | 100.354 | 8161 |
| 1723213920 | 100.5 | -0.1 | -0.10 | 100.5 | 100.5 | 100.5 | 0 |
| 1723130700 | 100.6 | 0.45 | 0.45 | 100.15 | 100.6 | 99.05 | 1500 |
| 1723044540 | 100.15 | 0 | 0.00 | 100.15 | 100.72 | 100.15 | 7193 |
| 1722958080 | 100.15 | 1 | 1.01 | 99.15 | 101.8 | 99.15 | 14456 |
| 1722871620 | 99.15 | -4.85 | -4.66 | 103 | 103 | 97.7 | 2260 |
| 1722612480 | 104 | -1.75 | -1.65 | 105.75 | 106 | 103 | 7737 |
| 1722526140 | 105.75 | 1.75 | 1.68 | 104 | 106 | 104 | 20367 |
| 1722436440 | 104 | 5.3 | 5.37 | 98.7 | 104 | 98.7 | 26981 |
| 1722353220 | 98.7 | 0 | 0.00 | 98.7 | 99.84 | 98.7 | 6450 |
| 1722266880 | 98.7 | -1 | -1.00 | 99.7 | 99.7 | 98.7 | 1083 |
| 1722004560 | 99.7 | -0.45 | -0.45 | 100.15 | 100.15 | 98.5 | 27014 |
| 1721918040 | 100.15 | -2.85 | -2.77 | 103 | 103 | 99.25 | 8610 |
| 1721834940 | 103 | 1.3 | 1.28 | 101.7 | 103 | 101.7 | 0 |
| 1721745720 | 101.7 | 1.7 | 1.70 | 101.7 | 101.96 | 101.7 | 4980 |
| 1721658960 | 100 | -3 | -2.91 | 103 | 103.95 | 100 | 2877 |
| 1721399700 | 103 | -1.75 | -1.67 | 105 | 105 | 103 | 0 |
| 1721313360 | 104.75 | 1.25 | 1.21 | 103.5 | 105 | 102 | 0 |
| 1721229420 | 103.5 | 0 | 0.00 | 103.5 | 103.96 | 103.5 | 1000 |
| 1721140560 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1721057340 | 103.5 | 1.35 | 1.32 | 102.15 | 103.5 | 102.15 | 2923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
