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 Sep 2023 |
GBX |
117.5 |
117.5 |
113 |
114.5 |
114.5 |
-1.75 (-1.51%)
|
368,987 |
| 20 Sep 2023 |
GBX |
114.75 |
118.5 |
114.0555 |
116.25 |
116.25 |
+3.25 (+2.88%)
|
119,511 |
| 19 Sep 2023 |
GBX |
116.5 |
118.6 |
113 |
113 |
113 |
-0.5 (-0.44%)
|
286,616 |
| 18 Sep 2023 |
GBX |
113 |
115 |
112 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
173,951 |
| 15 Sep 2023 |
GBX |
115.5 |
120 |
112 |
112 |
112 |
-3.5 (-3.03%)
|
202,575 |
| 14 Sep 2023 |
GBX |
115.5 |
119.5 |
113.5 |
115.5 |
115.5 |
-2 (-1.70%)
|
147,796 |
| 13 Sep 2023 |
GBX |
116 |
119.5 |
115.5 |
117.5 |
117.5 |
+1 (+0.86%)
|
133,598 |
| 12 Sep 2023 |
GBX |
116.5 |
118.975 |
114.5 |
116.5 |
116.5 |
-0.5 (-0.43%)
|
421,341 |
| 11 Sep 2023 |
GBX |
116 |
120 |
114.5 |
117 |
117 |
-2.25 (-1.89%)
|
263,191 |
| 8 Sep 2023 |
GBX |
120 |
121.5 |
115.5 |
119.25 |
119.25 |
-0.25 (-0.21%)
|
92,203 |
| 7 Sep 2023 |
GBX |
117.5 |
120 |
115.3 |
119.5 |
119.5 |
+2 (+1.70%)
|
238,987 |
| 6 Sep 2023 |
GBX |
122.5 |
127 |
113.725 |
117.5 |
117.5 |
-5.5 (-4.47%)
|
305,779 |
| 5 Sep 2023 |
GBX |
124 |
127 |
122 |
123 |
123 |
-1.5 (-1.20%)
|
130,105 |
| 4 Sep 2023 |
GBX |
122.5 |
127 |
122 |
124.5 |
124.5 |
+2.5 (+2.05%)
|
55,264 |
| 1 Sep 2023 |
GBX |
126 |
128 |
122 |
122 |
122 |
-4 (-3.17%)
|
174,542 |
| 31 Aug 2023 |
GBX |
126 |
127.5 |
123.95 |
126 |
126 |
-2 (-1.56%)
|
285,984 |
| 30 Aug 2023 |
GBX |
124.5 |
128 |
123.5 |
128 |
128 |
+3 (+2.40%)
|
83,832 |
| 29 Aug 2023 |
GBX |
127.5 |
127.5 |
122.5 |
125 |
125 |
-1.25 (-0.99%)
|
80,760 |
| 25 Aug 2023 |
GBX |
126.3 |
127.5 |
122.5 |
126.25 |
126.25 |
+2.25 (+1.81%)
|
136,301 |
| 24 Aug 2023 |
GBX |
126 |
127.5 |
122 |
124 |
124 |
-2.25 (-1.78%)
|
172,984 |
| 23 Aug 2023 |
GBX |
126 |
127.5 |
124.39 |
126.25 |
126.25 |
0.0 (0.0%)
|
128,301 |
| 22 Aug 2023 |
GBX |
124.5 |
127.5 |
123.5 |
126.25 |
126.25 |
+0.25 (+0.20%)
|
26,491 |
| 21 Aug 2023 |
GBX |
125 |
127.5 |
125 |
126 |
126 |
-1 (-0.79%)
|
144,871 |
| 18 Aug 2023 |
GBX |
127 |
127.5 |
124 |
127 |
127 |
-0.5 (-0.39%)
|
367,695 |
| 17 Aug 2023 |
GBX |
126 |
127.5 |
124.95 |
127.5 |
127.5 |
0.0 (0.0%)
|
122,539 |
| 16 Aug 2023 |
GBX |
127 |
127.5 |
125 |
127.5 |
127.5 |
-0.5 (-0.39%)
|
833,209 |
| 15 Aug 2023 |
GBX |
129.5 |
130 |
124.45 |
128 |
128 |
-1.5 (-1.16%)
|
148,211 |
| 14 Aug 2023 |
GBX |
129.5 |
129.5 |
126.5425 |
129.5 |
129.5 |
0.0 (0.0%)
|
48,662 |
| 11 Aug 2023 |
GBX |
129.5 |
129.5 |
127 |
129.5 |
129.5 |
-0.5 (-0.38%)
|
26,048 |
| 10 Aug 2023 |
GBX |
129.5 |
132.5 |
128 |
130 |
130 |
+1.5 (+1.17%)
|
43,891 |
