Begbies Traynor Group Plc (BEG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 4.55531453362 | 92.2 | 97.6 | 91.4 | 142811 | 95.36633173 | DE |
| 4 | 4.4 | 4.78260869565 | 92 | 106 | 91 | 370372 | 98.41627354 | DE |
| 12 | 4.4 | 4.78260869565 | 92 | 106 | 83.2 | 649818 | 91.91726787 | DE |
| 26 | -5.1 | -5.02463054187 | 101.5 | 106 | 83.2 | 409990 | 94.3601935 | DE |
| 52 | -23.6 | -19.6666666667 | 120 | 120 | 83.2 | 339073 | 99.8568984 | DE |
| 156 | -40.6 | -29.6350364964 | 137 | 156 | 83.2 | 270780 | 116.83152124 | DE |
| 260 | 3.4 | 3.65591397849 | 93 | 156 | 59 | 297886 | 111.70401508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 96.4 | -1.2 | -1.23 | 96.8 | 97 | 96 | 1049384 |
| 1735839000 | 97.6 | 2.8 | 2.95 | 95.6 | 97.6 | 95 | 279101 |
| 1735666200 | 94.8 | 2 | 2.16 | 94.4 | 94.8 | 94.4 | 71257 |
| 1735579800 | 92.8 | 0.2 | 0.22 | 94.6 | 95.4 | 91.4 | 139900 |
| 1735320600 | 92.6 | 0 | 0.00 | 92.2 | 93 | 92 | 80986 |
| 1735061400 | 92.6 | -1.4 | -1.49 | 93.2 | 93.2 | 92.6 | 49623 |
| 1734975000 | 94 | 1.6 | 1.73 | 93 | 95.8 | 91 | 197015 |
| 1734715800 | 92.4 | -1.6 | -1.70 | 93 | 94.2 | 91.6 | 321844 |
| 1734629400 | 94 | -0.6 | -0.63 | 94.2 | 95 | 92 | 200405 |
| 1734543000 | 94.6 | -0.4 | -0.42 | 94.8 | 95 | 94 | 122035 |
| 1734456600 | 95 | -2 | -2.06 | 97.8 | 97.8 | 94.2 | 191440 |
| 1734370200 | 97 | -1 | -1.02 | 100 | 100 | 96.4 | 334779 |
| 1734111000 | 98 | -3 | -2.97 | 97.8 | 100 | 97.2 | 437515 |
| 1734024600 | 101 | -3 | -2.88 | 104 | 104 | 99 | 218433 |
| 1733938200 | 104 | 4 | 4.00 | 99.4 | 106 | 99.4 | 1295276 |
| 1733851800 | 100 | 5.6 | 5.93 | 95 | 101.5 | 95 | 1450739 |
| 1733765400 | 94.4 | -1.6 | -1.67 | 94 | 95.8 | 93.2 | 254383 |
| 1733506200 | 96 | 3.2 | 3.45 | 92 | 96 | 92 | 651601 |
| 1733419800 | 92.8 | -1.2 | -1.28 | 93.8 | 93.8 | 92.8 | 40692 |
| 1733333400 | 94 | 2.4 | 2.62 | 91.4 | 94.4 | 91.4 | 938247 |
| 1733247000 | 91.6 | 0.6 | 0.66 | 92.8 | 92.8 | 91.4 | 246071 |
| 1733160600 | 91 | 2 | 2.25 | 89.2 | 91.2 | 89.2 | 390668 |
| 1732901400 | 89 | -2.2 | -2.41 | 90.8 | 90.8 | 89 | 114143 |
| 1732815000 | 91.2 | 2.8 | 3.17 | 90 | 91.2 | 89.4 | 424361 |
| 1732728600 | 88.4 | -2.4 | -2.64 | 90.8 | 91 | 88.4 | 121022 |
| 1732642200 | 90.8 | -0.2 | -0.22 | 90.8 | 92.2 | 90.4 | 85610 |
| 1732555800 | 91 | -1 | -1.09 | 92 | 92 | 90.4 | 146755 |
| 1732296600 | 92 | 0 | 0.00 | 92 | 92 | 90.6 | 131340 |
| 1732210200 | 92 | -0.4 | -0.43 | 92.6 | 93.4 | 91.8 | 962273 |
| 1732123800 | 92.4 | -0.6 | -0.65 | 95 | 95 | 92.4 | 474060 |
| 1732037400 | 93 | -2.4 | -2.52 | 93 | 94.6 | 92.6 | 419660 |
| 1731951000 | 95.4 | 1.8 | 1.92 | 93 | 95.6 | 92.4 | 338581 |
| 1731691800 | 93.6 | 0.6 | 0.65 | 93.2 | 94.8 | 93.2 | 77737 |
| 1731605400 | 93 | 0 | 0.00 | 92.6 | 95.2 | 91.2 | 226131 |
| 1731519000 | 93 | 0 | 0.00 | 94 | 94 | 92.2 | 126317 |
| 1731432600 | 93 | 0.2 | 0.22 | 94.2 | 94.4 | 93 | 261969 |
| 1731346200 | 92.8 | 0.4 | 0.43 | 92 | 93.4 | 91.4 | 378049 |
| 1731087000 | 92.4 | 1.2 | 1.32 | 92.6 | 95.8 | 91 | 408923 |
| 1731000600 | 91.2 | -1.8 | -1.94 | 93.6 | 93.8 | 91.2 | 610535 |
| 1730914200 | 93 | -3 | -3.13 | 95.6 | 96.4 | 92.4 | 856252 |
| 1730827800 | 96 | 1.4 | 1.48 | 94 | 97 | 94 | 821950 |
| 1730741400 | 94.6 | 2 | 2.16 | 93 | 95.4 | 92.8 | 179990 |
| 1730482200 | 92.6 | 0 | 0.00 | 92 | 93 | 92 | 76494 |
| 1730395800 | 92.6 | -0.8 | -0.86 | 91 | 94 | 90 | 388365 |
| 1730309400 | 93.4 | -0.4 | -0.43 | 91.6 | 95 | 91.6 | 5225325 |
| 1730223000 | 93.8 | 1 | 1.08 | 93.6 | 94.6 | 92.8 | 912562 |
| 1730136600 | 92.8 | 0.8 | 0.87 | 93.2 | 94.6 | 92 | 2011880 |
| 1729873800 | 92 | 0 | 0.00 | 92 | 93.4 | 91 | 1715604 |
| 1729787400 | 92 | -0.4 | -0.43 | 92.2 | 93 | 91 | 398439 |
| 1729701000 | 92.4 | 2 | 2.21 | 91.8 | 93.4 | 90.6 | 381604 |
| 1729614600 | 90.4 | -0.8 | -0.88 | 91.2 | 91.6 | 90 | 126641 |
| 1729528200 | 91.2 | 0.2 | 0.22 | 91.2 | 92.8 | 89.8 | 693334 |
| 1729269000 | 91 | 1 | 1.11 | 90 | 91.6 | 88.8 | 859778 |
| 1729182600 | 90 | 5.6 | 6.64 | 86 | 90.8 | 86 | 1618855 |
| 1729096200 | 84.4 | -1.4 | -1.63 | 85.2 | 85.2 | 83.2 | 6264643 |
| 1729009800 | 85.8 | -2.4 | -2.72 | 88.6 | 89.2 | 84.6 | 1052118 |
| 1728923400 | 88.2 | -0.4 | -0.45 | 88.6 | 91 | 88.2 | 256086 |
| 1728664200 | 88.6 | -1.8 | -1.99 | 92 | 92 | 88 | 498720 |
| 1728577800 | 90.4 | -5.6 | -5.83 | 94.6 | 94.6 | 90.4 | 502736 |
| 1728491400 | 96 | -1.4 | -1.44 | 96.4 | 97.2 | 95 | 1101896 |
| 1728405000 | 97.4 | 0.1 | 0.10 | 97 | 97.4 | 96.2 | 190600 |
| 1728318600 | 97.3 | 1.1 | 1.14 | 98.6 | 98.6 | 96.6 | 350873 |
| 1728059400 | 96.2 | -2.3 | -2.34 | 98.4 | 99 | 96.2 | 183227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
