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 |
| 1 Aug 2005 |
GBX |
110.2 |
110.5 |
108.37 |
109.5 |
109.5 |
0.0 (0.0%)
|
21,425 |
| 29 Jul 2005 |
GBX |
110 |
111.8 |
108.75 |
109.5 |
109.5 |
+1 (+0.92%)
|
113,741 |
| 28 Jul 2005 |
GBX |
111.5 |
113 |
107 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
197,949 |
| 27 Jul 2005 |
GBX |
108.25 |
110 |
108.25 |
109 |
109 |
0.0 (0.0%)
|
107,886 |
| 26 Jul 2005 |
GBX |
109 |
110 |
108.25 |
109 |
109 |
0.0 (0.0%)
|
113,699 |
| 25 Jul 2005 |
GBX |
109.38 |
110 |
107 |
109 |
109 |
+0.5 (+0.46%)
|
136,780 |
| 22 Jul 2005 |
GBX |
106.25 |
110 |
106.25 |
108.5 |
108.5 |
+2.5 (+2.36%)
|
143,539 |
| 21 Jul 2005 |
GBX |
106 |
109 |
105 |
106 |
106 |
+1 (+0.95%)
|
415,076 |
| 20 Jul 2005 |
GBX |
109.38 |
109.38 |
103 |
105 |
105 |
-2.5 (-2.33%)
|
50,852 |
| 19 Jul 2005 |
GBX |
114 |
114 |
105.62 |
107.5 |
107.5 |
-5 (-4.44%)
|
43,663 |
| 18 Jul 2005 |
GBX |
114.25 |
115.58 |
110 |
112.5 |
112.5 |
+1 (+0.90%)
|
75,000 |
| 15 Jul 2005 |
GBX |
110 |
115.5 |
100 |
111.5 |
111.5 |
+3 (+2.76%)
|
1,930,757 |
| 14 Jul 2005 |
GBX |
109 |
110 |
106.25 |
108.5 |
108.5 |
+1 (+0.93%)
|
49,212 |
| 13 Jul 2005 |
GBX |
108.875 |
109.38 |
105.62 |
107.5 |
107.5 |
-1 (-0.92%)
|
12,792 |
| 12 Jul 2005 |
GBX |
116.5 |
116.5 |
107 |
108.5 |
108.5 |
-7.5 (-6.47%)
|
116,140 |
| 11 Jul 2005 |
GBX |
113 |
117.5 |
112 |
116 |
116 |
+5.5 (+4.98%)
|
154,991 |
| 8 Jul 2005 |
GBX |
108.62 |
113 |
108.5 |
110.5 |
110.5 |
+1 (+0.91%)
|
37,163 |
| 7 Jul 2005 |
GBX |
100 |
110.5 |
100 |
109.5 |
109.5 |
+10 (+10.05%)
|
212,023 |
| 6 Jul 2005 |
GBX |
99.5 |
102 |
97 |
99.5 |
99.5 |
+1.5 (+1.53%)
|
129,160 |
| 5 Jul 2005 |
GBX |
96 |
100 |
95.25 |
98 |
98 |
0.0 (0.0%)
|
90,339 |
| 4 Jul 2005 |
GBX |
97 |
99.6 |
94 |
98 |
98 |
+6.5 (+7.10%)
|
588,511 |
| 1 Jul 2005 |
GBX |
92.63 |
92.7 |
90 |
91.5 |
91.5 |
0.0 (0.0%)
|
21,657 |
| 30 Jun 2005 |
GBX |
91.5 |
92.7 |
91 |
91.5 |
91.5 |
+1.5 (+1.67%)
|
44,479 |
| 29 Jun 2005 |
GBX |
92 |
93 |
88.62 |
90 |
90 |
0.0 (0.0%)
|
96,663 |
| 28 Jun 2005 |
GBX |
90 |
92 |
90 |
90 |
90 |
0.0 (0.0%)
|
158,500 |
| 27 Jun 2005 |
GBX |
88 |
91.6 |
87.37 |
90 |
90 |
+3.5 (+4.05%)
|
157,275 |
| 24 Jun 2005 |
GBX |
88 |
90 |
83 |
86.5 |
86.5 |
-4 (-4.42%)
|
85,774 |
| 23 Jun 2005 |
GBX |
94 |
94 |
88 |
90.5 |
90.5 |
-2.5 (-2.69%)
|
38,216 |
| 22 Jun 2005 |
GBX |
94.35 |
94.35 |
91.5 |
93 |
93 |
0.0 (0.0%)
|
2,384 |
| 21 Jun 2005 |
GBX |
91.5 |
94.5 |
91.5 |
93 |
93 |
0.0 (0.0%)
|
6,453 |
