Begbies Traynor Group PLC
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 May 2024 |
GBX |
104.5 |
107 |
103 |
103 |
103 |
-2 (-1.90%)
|
589,382 |
| 8 May 2024 |
GBX |
104.5 |
107 |
103.5 |
105 |
105 |
0.0 (0.0%)
|
104,477 |
| 7 May 2024 |
GBX |
105 |
105.5 |
103.5 |
105 |
105 |
-1.5 (-1.41%)
|
199,660 |
| 3 May 2024 |
GBX |
105.25 |
106.5 |
104 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
240,901 |
| 2 May 2024 |
GBX |
107 |
109 |
104.64 |
107 |
107 |
+0.5 (+0.47%)
|
152,263 |
| 1 May 2024 |
GBX |
106.5 |
109.5 |
106 |
106.5 |
106.5 |
-2 (-1.84%)
|
227,682 |
| 30 Apr 2024 |
GBX |
106.75 |
108.5 |
105.793 |
108.5 |
108.5 |
+3 (+2.84%)
|
602,073 |
| 29 Apr 2024 |
GBX |
107 |
108.5 |
105.5 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
194,006 |
| 26 Apr 2024 |
GBX |
107 |
109.5 |
105 |
105 |
105 |
-2 (-1.87%)
|
473,741 |
| 25 Apr 2024 |
GBX |
108.5 |
108.5 |
104.675 |
107 |
107 |
+1 (+0.94%)
|
249,796 |
| 24 Apr 2024 |
GBX |
104.5 |
108.5 |
104.15 |
106 |
106 |
0.0 (0.0%)
|
393,935 |
| 23 Apr 2024 |
GBX |
105 |
107.5 |
103.5 |
106 |
106 |
+1 (+0.95%)
|
930,511 |
| 22 Apr 2024 |
GBX |
108.5 |
108.5 |
104.5 |
105 |
105 |
+0.5 (+0.48%)
|
719,897 |
| 19 Apr 2024 |
GBX |
104.5 |
108 |
104.5 |
104.5 |
104.5 |
0.0 (0.0%)
|
230,499 |
| 18 Apr 2024 |
GBX |
104.5 |
107.5 |
104 |
104.5 |
104.5 |
-1 (-0.95%)
|
343,905 |
| 17 Apr 2024 |
GBX |
104.5 |
108 |
103.65 |
105.5 |
105.5 |
+2 (+1.93%)
|
164,144 |
| 16 Apr 2024 |
GBX |
107 |
108.5 |
103 |
103.5 |
103.5 |
-3.5 (-3.27%)
|
171,115 |
| 15 Apr 2024 |
GBX |
105 |
107.48 |
104.5 |
107 |
107 |
+1 (+0.94%)
|
437,844 |
| 12 Apr 2024 |
GBX |
106 |
107.48 |
104.5 |
106 |
106 |
-1.5 (-1.40%)
|
182,934 |
| 11 Apr 2024 |
GBX |
106 |
110.5 |
105.2 |
107.5 |
107.5 |
0.0 (0.0%)
|
113,032 |
| 10 Apr 2024 |
GBX |
107.5 |
110.5 |
105.5 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
206,972 |
| 9 Apr 2024 |
GBX |
106 |
109.5 |
105.5 |
106 |
106 |
-4 (-3.64%)
|
85,576 |
| 8 Apr 2024 |
GBX |
106.5 |
110 |
105.5 |
110 |
110 |
+1 (+0.92%)
|
110,697 |
| 5 Apr 2024 |
GBX |
107.5 |
109 |
106.27 |
109 |
109 |
+2 (+1.87%)
|
318,211 |
| 4 Apr 2024 |
GBX |
110 |
110 |
105.5 |
107 |
107 |
-1 (-0.93%)
|
440,882 |
| 3 Apr 2024 |
GBX |
109 |
110.5 |
104.9506 |
108 |
108 |
+2 (+1.89%)
|
302,420 |
| 2 Apr 2024 |
GBX |
110 |
112 |
106 |
106 |
106 |
-1 (-0.93%)
|
244,437 |
| 28 Mar 2024 |
GBX |
108 |
111 |
107 |
107 |
107 |
-3 (-2.73%)
|
325,217 |
| 27 Mar 2024 |
GBX |
111 |
112 |
107.657 |
110 |
110 |
-1 (-0.90%)
|
384,590 |
| 26 Mar 2024 |
GBX |
109.5 |
111.5 |
107 |
111 |
111 |
+2 (+1.83%)
|
286,012 |
