Begbies Traynor Group PLC
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2023 |
GBX |
137 |
138.8 |
132.048 |
136 |
136 |
-1.8 (-1.31%)
|
422,488 |
| 10 Feb 2023 |
GBX |
141.8 |
141.8 |
136.6 |
137.8 |
137.8 |
-1.2 (-0.86%)
|
153,994 |
| 9 Feb 2023 |
GBX |
142.8 |
142.8 |
136 |
139 |
139 |
-1.9 (-1.35%)
|
183,265 |
| 8 Feb 2023 |
GBX |
140 |
142.8 |
139 |
140.9 |
140.9 |
-1.9 (-1.33%)
|
155,653 |
| 7 Feb 2023 |
GBX |
142 |
144.8 |
134.4 |
142.8 |
142.8 |
-1.2 (-0.83%)
|
260,908 |
| 6 Feb 2023 |
GBX |
143 |
144.8 |
141.2 |
144 |
144 |
+1 (+0.70%)
|
88,737 |
| 3 Feb 2023 |
GBX |
147 |
148 |
141.4 |
143 |
143 |
-1 (-0.69%)
|
215,486 |
| 2 Feb 2023 |
GBX |
145.4 |
148 |
142 |
144 |
144 |
+1 (+0.70%)
|
89,137 |
| 1 Feb 2023 |
GBX |
144 |
146.276 |
141.604 |
143 |
143 |
-0.7 (-0.49%)
|
160,542 |
| 31 Jan 2023 |
GBX |
143 |
148 |
141.2 |
143.7 |
143.7 |
-1.3 (-0.90%)
|
45,381 |
| 30 Jan 2023 |
GBX |
145 |
148 |
143.2 |
145 |
145 |
+2 (+1.40%)
|
50,747 |
| 27 Jan 2023 |
GBX |
147.8 |
147.8 |
142 |
143 |
143 |
-2 (-1.38%)
|
166,257 |
| 26 Jan 2023 |
GBX |
147.6 |
147.8 |
143.4 |
145 |
145 |
-1.4 (-0.96%)
|
75,207 |
| 25 Jan 2023 |
GBX |
142.2 |
148 |
142.2 |
146.4 |
146.4 |
-0.4 (-0.27%)
|
182,637 |
| 24 Jan 2023 |
GBX |
145 |
146.88 |
143.2 |
146.8 |
146.8 |
-0.2 (-0.14%)
|
153,060 |
| 23 Jan 2023 |
GBX |
144 |
148 |
143.2 |
147 |
147 |
+2.5 (+1.73%)
|
190,533 |
| 20 Jan 2023 |
GBX |
143.2 |
147.6 |
142.45 |
144.5 |
144.5 |
-3.5 (-2.36%)
|
68,651 |
| 19 Jan 2023 |
GBX |
147 |
148 |
143.8 |
148 |
148 |
+1 (+0.68%)
|
297,220 |
| 18 Jan 2023 |
GBX |
144 |
148 |
144 |
147 |
147 |
-1 (-0.68%)
|
92,677 |
| 17 Jan 2023 |
GBX |
141 |
148 |
141 |
148 |
148 |
+5.8 (+4.08%)
|
161,680 |
| 16 Jan 2023 |
GBX |
144.4 |
145.17 |
142.2 |
142.2 |
142.2 |
-3.7 (-2.54%)
|
193,618 |
| 13 Jan 2023 |
GBX |
144.2 |
148 |
143.8 |
145.9 |
145.9 |
-1.2 (-0.82%)
|
90,079 |
| 12 Jan 2023 |
GBX |
145.2 |
148 |
142.32 |
147.1 |
147.1 |
+2 (+1.38%)
|
391,006 |
| 11 Jan 2023 |
GBX |
145 |
145.86 |
141.2 |
145.1 |
145.1 |
+1.6 (+1.11%)
|
140,458 |
| 10 Jan 2023 |
GBX |
145.8 |
145.8 |
141.2 |
143.5 |
143.5 |
-0.5 (-0.35%)
|
79,580 |
| 9 Jan 2023 |
GBX |
145 |
145.6 |
141 |
144 |
144 |
-1 (-0.69%)
|
83,265 |
| 6 Jan 2023 |
GBX |
143 |
145 |
141.2 |
145 |
145 |
0.0 (0.0%)
|
139,517 |
| 5 Jan 2023 |
GBX |
142.8 |
145 |
141.2 |
145 |
145 |
0.0 (0.0%)
|
180,456 |
| 4 Jan 2023 |
GBX |
144.8 |
145 |
141.8 |
145 |
145 |
0.0 (0.0%)
|
100,942 |
| 3 Jan 2023 |
GBX |
146 |
146 |
138 |
145 |
145 |
-0.2 (-0.14%)
|
338,118 |
