Begbies Traynor Group Plc (BEG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.32158590308 | 90.8 | 93.4 | 90.8 | 112125 | 92.71034344 | DE |
| 4 | -6.4 | -6.50406504065 | 98.4 | 101.5 | 90.6 | 220775 | 95.81352388 | DE |
| 12 | -1 | -1.0752688172 | 93 | 106 | 88.4 | 307234 | 95.89502271 | DE |
| 26 | -10.5 | -10.243902439 | 102.5 | 106 | 83.2 | 406846 | 93.56681253 | DE |
| 52 | -21 | -18.5840707965 | 113 | 117 | 83.2 | 340734 | 98.53397835 | DE |
| 156 | -33 | -26.4 | 125 | 156 | 83.2 | 267999 | 115.75433928 | DE |
| 260 | 10 | 12.1951219512 | 82 | 156 | 59 | 297673 | 112.02986884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 93.2 | -0.2 | -0.21 | 93 | 93.2 | 92.6 | 140762 |
| 1738863000 | 93.4 | 1.6 | 1.74 | 92 | 93.4 | 92 | 120943 |
| 1738776600 | 91.8 | -0.2 | -0.22 | 92.2 | 92.2 | 91.8 | 85058 |
| 1738690200 | 92 | -1 | -1.08 | 91.8 | 93.4 | 91.6 | 136849 |
| 1738603800 | 93 | 0 | 0.00 | 90.8 | 93 | 90.8 | 77014 |
| 1738344600 | 93 | 0 | 0.00 | 93 | 93 | 92.8 | 117622 |
| 1738258200 | 93 | 0.8 | 0.87 | 93.4 | 93.4 | 90.6 | 202845 |
| 1738171800 | 92.2 | -1 | -1.07 | 93.4 | 93.4 | 92.2 | 42515 |
| 1738085400 | 93.2 | 0.2 | 0.22 | 93 | 93.2 | 91 | 121368 |
| 1737999000 | 93 | -0.4 | -0.43 | 94 | 94 | 93 | 113465 |
| 1737739800 | 93.4 | 0.8 | 0.86 | 93 | 94.4 | 92 | 326005 |
| 1737653400 | 92.6 | -1.8 | -1.91 | 93.2 | 93.2 | 91 | 239856 |
| 1737567000 | 94.4 | -0.2 | -0.21 | 94.4 | 94.4 | 94.4 | 61231 |
| 1737480600 | 94.6 | -1.8 | -1.87 | 95.2 | 95.6 | 94.2 | 102906 |
| 1737394200 | 96.4 | -2 | -2.03 | 97.2 | 97.6 | 96 | 198779 |
| 1737135000 | 98.4 | 1.2 | 1.23 | 99.4 | 99.4 | 97.4 | 147537 |
| 1737048600 | 97.2 | 0 | 0.00 | 98 | 98 | 96 | 103839 |
| 1736962200 | 97.2 | -2.8 | -2.80 | 99.8 | 100 | 97.2 | 1298229 |
| 1736875800 | 100 | 2.4 | 2.46 | 99.4 | 101.5 | 99 | 569687 |
| 1736789400 | 97.6 | -0.8 | -0.81 | 98.4 | 99.2 | 97.4 | 208997 |
| 1736530200 | 98.4 | 2 | 2.07 | 96 | 98.4 | 95.8 | 152964 |
| 1736443800 | 96.4 | -0.2 | -0.21 | 96.4 | 97 | 96 | 210659 |
| 1736357400 | 96.6 | -0.4 | -0.41 | 98 | 98.2 | 96.2 | 268961 |
| 1736271000 | 97 | 0.2 | 0.21 | 97.4 | 98 | 95.8 | 157017 |
| 1736184600 | 96.8 | 0.4 | 0.41 | 96.2 | 97.6 | 96.2 | 128014 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
