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 |
| 15 May 2023 |
GBX |
132 |
132 |
130 |
131.5 |
131.5 |
+0.5 (+0.38%)
|
99,875 |
| 12 May 2023 |
GBX |
134 |
134 |
130.5 |
131 |
131 |
-0.5 (-0.38%)
|
161,184 |
| 11 May 2023 |
GBX |
134 |
134 |
130.36 |
131.5 |
131.5 |
+0.5 (+0.38%)
|
1,070,728 |
| 10 May 2023 |
GBX |
132 |
134.5 |
130.25 |
131 |
131 |
-2 (-1.50%)
|
76,115 |
| 9 May 2023 |
GBX |
133 |
136 |
132 |
133 |
133 |
-2 (-1.48%)
|
112,151 |
| 5 May 2023 |
GBX |
135.5 |
137.975 |
134 |
135 |
135 |
-0.5 (-0.37%)
|
196,245 |
| 4 May 2023 |
GBX |
135 |
137.01 |
132 |
135.5 |
135.5 |
+0.5 (+0.37%)
|
201,971 |
| 3 May 2023 |
GBX |
134.5 |
140 |
131.75 |
135 |
135 |
+4.5 (+3.45%)
|
370,504 |
| 2 May 2023 |
GBX |
128.5 |
138 |
128.5 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
283,024 |
| 28 Apr 2023 |
GBX |
130.5 |
133.51 |
128.5 |
131 |
131 |
-2 (-1.50%)
|
132,238 |
| 27 Apr 2023 |
GBX |
128 |
134.5 |
126.05 |
133 |
133 |
+5 (+3.91%)
|
793,274 |
| 26 Apr 2023 |
GBX |
124.5 |
130 |
122 |
128 |
128 |
+1.5 (+1.19%)
|
895,953 |
| 25 Apr 2023 |
GBX |
126.5 |
127.5 |
126 |
126.5 |
126.5 |
-0.5 (-0.39%)
|
237,811 |
| 24 Apr 2023 |
GBX |
124 |
127.5 |
124 |
127 |
127 |
+1 (+0.79%)
|
723,889 |
| 21 Apr 2023 |
GBX |
121.5 |
126 |
119.9 |
126 |
126 |
+5.5 (+4.56%)
|
206,731 |
| 20 Apr 2023 |
GBX |
118.5 |
122.02 |
116.82 |
120.5 |
120.5 |
+1 (+0.84%)
|
727,235 |
| 19 Apr 2023 |
GBX |
118.5 |
120.5 |
116.5 |
119.5 |
119.5 |
+0.75 (+0.63%)
|
260,535 |
| 18 Apr 2023 |
GBX |
117.75 |
120 |
117.7 |
118.75 |
118.75 |
-1.25 (-1.04%)
|
152,796 |
| 17 Apr 2023 |
GBX |
120 |
122.5 |
117.5 |
120 |
120 |
+1.5 (+1.27%)
|
179,986 |
| 14 Apr 2023 |
GBX |
124 |
125 |
117.5 |
118.5 |
118.5 |
-3.5 (-2.87%)
|
320,415 |
| 13 Apr 2023 |
GBX |
118 |
124.5 |
118 |
122 |
122 |
+2 (+1.67%)
|
147,954 |
| 12 Apr 2023 |
GBX |
120.5 |
121.34 |
118.225 |
120 |
120 |
0.0 (0.0%)
|
151,949 |
| 11 Apr 2023 |
GBX |
118 |
121.67 |
116.65 |
120 |
120 |
+2 (+1.69%)
|
202,100 |
| 6 Apr 2023 |
GBX |
117 |
119.5 |
115.7917 |
118 |
118 |
+1 (+0.85%)
|
264,509 |
| 5 Apr 2023 |
GBX |
121.5 |
121.5 |
115.5 |
117 |
117 |
-3 (-2.50%)
|
191,018 |
| 4 Apr 2023 |
GBX |
123 |
124.5 |
118.36 |
120 |
120 |
-3.5 (-2.83%)
|
480,813 |
| 3 Apr 2023 |
GBX |
125 |
126.375 |
122.7579 |
123.5 |
123.5 |
-3.5 (-2.76%)
|
181,704 |
| 31 Mar 2023 |
GBX |
127.6 |
127.6 |
124.2 |
127 |
127 |
-0.2 (-0.16%)
|
240,375 |
| 30 Mar 2023 |
GBX |
128.4 |
130.6 |
124.6 |
127.2 |
127.2 |
-3.8 (-2.90%)
|
374,259 |
| 29 Mar 2023 |
GBX |
125 |
137 |
121.984 |
131 |
131 |
+6.6 (+5.31%)
|
1,554,093 |
