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 |
21 Jan 2005 |
GBX |
67.65 |
67.85 |
65 |
67.5 |
67.5 |
-2 (-2.88%)
|
48,750 |
20 Jan 2005 |
GBX |
71.38 |
71.38 |
67.5 |
69.5 |
69.5 |
0.0 (0.0%)
|
30,074 |
19 Jan 2005 |
GBX |
71.38 |
71.5 |
67.62 |
69.5 |
69.5 |
0.0 (0.0%)
|
49,498 |
18 Jan 2005 |
GBX |
70.25 |
72 |
69 |
69.5 |
69.5 |
-1.5 (-2.11%)
|
68,139 |
17 Jan 2005 |
GBX |
67 |
72 |
67 |
71 |
71 |
+8.5 (+13.60%)
|
232,029 |
14 Jan 2005 |
GBX |
64 |
64.38 |
60.62 |
62.5 |
62.5 |
0.0 (0.0%)
|
20,504 |
13 Jan 2005 |
GBX |
64.38 |
65 |
62.5 |
62.5 |
62.5 |
0.0 (0.0%)
|
40,230 |
12 Jan 2005 |
GBX |
59.25 |
64.5 |
59.25 |
62.5 |
62.5 |
+2.5 (+4.17%)
|
425,681 |
11 Jan 2005 |
GBX |
57.38 |
60 |
56 |
60 |
60 |
+4.5 (+8.11%)
|
318,597 |
10 Jan 2005 |
GBX |
56.5 |
58 |
55.5 |
55.5 |
55.5 |
+0.5 (+0.91%)
|
57,065 |
7 Jan 2005 |
GBX |
53.62 |
57.38 |
53.62 |
55 |
55 |
-0.5 (-0.90%)
|
49,271 |
6 Jan 2005 |
GBX |
57.38 |
57.38 |
55.5 |
55.5 |
55.5 |
0.0 (0.0%)
|
21,467 |
5 Jan 2005 |
GBX |
55 |
57.38 |
53.5 |
55.5 |
55.5 |
+3 (+5.71%)
|
162,656 |
4 Jan 2005 |
GBX |
54.38 |
54.38 |
51.5 |
52.5 |
52.5 |
0.0 (0.0%)
|
52,052 |
31 Dec 2004 |
GBX |
55 |
55 |
52.5 |
52.5 |
52.5 |
0.0 (0.0%)
|
2,452 |
30 Dec 2004 |
GBX |
49.5 |
54.5 |
49.5 |
52.5 |
52.5 |
+2 (+3.96%)
|
222,400 |
21 Dec 2004 |
GBX |
52 |
52 |
50.5 |
50.5 |
50.5 |
0.0 (0.0%)
|
2,700 |
20 Dec 2004 |
GBX |
52 |
52 |
50.5 |
50.5 |
50.5 |
0.0 (0.0%)
|
5,000 |
17 Dec 2004 |
GBX |
52 |
52 |
50.5 |
50.5 |
50.5 |
0.0 (0.0%)
|
7,039 |
16 Dec 2004 |
GBX |
52 |
52.38 |
50.5 |
50.5 |
50.5 |
0.0 (0.0%)
|
1,500 |
15 Dec 2004 |
GBX |
49.5 |
50.5 |
49 |
50.5 |
50.5 |
0.0 (0.0%)
|
100,000 |
13 Dec 2004 |
GBX |
53 |
53 |
50 |
50.5 |
50.5 |
0.0 (0.0%)
|
45,230 |
10 Dec 2004 |
GBX |
49 |
51.05 |
49 |
50.5 |
50.5 |
+1 (+2.02%)
|
301,250 |
9 Dec 2004 |
GBX |
49.63 |
49.63 |
48 |
49.5 |
49.5 |
+1 (+2.06%)
|
16,000 |
8 Dec 2004 |
GBX |
49.63 |
49.63 |
47.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
45,004 |
7 Dec 2004 |
GBX |
49.63 |
49.63 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
6,198 |
6 Dec 2004 |
GBX |
48 |
50 |
47 |
48.5 |
48.5 |
+1 (+2.11%)
|
57,804 |
29 Nov 2004 |
GBX |
49.38 |
49.5 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
3,275 |
23 Nov 2004 |
GBX |
49.38 |
49.38 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
3,000 |
22 Nov 2004 |
GBX |
49.38 |
49.38 |
45.62 |
47.5 |
47.5 |
0.0 (0.0%)
|
2,100 |