Dark

BEG
BEGBIES TRAYNOR GROUP PLC
stock LSE

Inactive

Jul 4, 2024

100.00GBX+0.604%(+0.60)279,557

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-04	101.5000	101.5000	99.0000	100.0000	+0.604%	279,557	0.000%
2024-07-03	101.5000	101.5000	99.4000	99.4000	-0.401%	221,721	+0.604%
2024-07-02	100.0000	100.0000	99.6000	99.8000	-0.200%	194,243	+0.200%
2024-07-01	102.0000	102.0000	99.8000	100.0000	-1.961%	156,459	0.000%
2024-06-28	102.5000	102.5000	100.5000	102.0000	0.000%	69,223	-1.961%
2024-06-27	102.0000	103.0000	102.0000	102.0000	0.000%	143,601	-1.961%
2024-06-26	102.0000	102.0000	102.0000	102.0000	-1.449%	76,682	-1.961%
2024-06-25	102.0000	103.5000	102.0000	103.5000	+1.471%	146,819	-3.382%
2024-06-24	102.0000	104.5000	102.0000	102.0000	-1.923%	138,467	-1.961%
2024-06-21	105.0000	105.0000	104.0000	104.0000	-0.952%	121,535	-3.846%
2024-06-20	101.5000	105.0000	101.5000	105.0000	+1.942%	166,532	-4.762%
2024-06-19	103.5000	104.0000	101.5000	103.0000	-1.435%	92,100	-2.913%
2024-06-18	104.0000	104.5000	104.0000	104.5000	+2.451%	99,364	-4.306%
2024-06-17	103.0000	103.5000	102.0000	102.0000	+0.493%	136,866	-1.961%
2024-06-14	102.5000	105.5000	101.5000	101.5000	-1.456%	158,303	-1.478%
2024-06-13	103.5000	105.5000	102.0000	103.0000	-0.483%	123,565	-2.913%
2024-06-12	102.5000	104.5000	102.5000	103.5000	+0.976%	136,109	-3.382%
2024-06-11	105.5000	106.0000	102.5000	102.5000	-0.966%	106,266	-2.439%
2024-06-10	103.5000	105.0000	103.0000	103.5000	-0.481%	157,917	-3.382%
2024-06-07	105.5000	107.0000	104.0000	104.0000	-1.422%	112,605	-3.846%
2024-06-06	108.0000	108.0000	104.0000	105.5000	0.000%	187,574	-5.213%
2024-06-05	108.5000	108.5000	105.0000	105.5000	-1.860%	184,160	-5.213%
2024-06-04	107.0000	108.0000	107.0000	107.5000	0.000%	136,977	-6.977%
2024-06-03	106.5000	107.5000	104.5000	107.5000	+0.939%	305,334	-6.977%
2024-05-31	107.5000	108.0000	106.5000	106.5000	-0.930%	102,469	-6.103%
2024-05-30	108.5000	109.0000	107.5000	107.5000	-0.922%	106,794	-6.977%
2024-05-29	109.0000	109.5000	108.0000	108.5000	-0.459%	196,399	-7.834%
2024-05-28	107.0000	109.0000	106.5000	109.0000	+1.395%	998,954	-8.257%
2024-05-24	108.5000	108.5000	107.0000	107.5000	-0.922%	340,759	-6.977%
2024-05-23	106.0000	108.5000	104.0000	108.5000	+2.358%	372,296	-7.834%
2024-05-22	107.5000	107.5000	105.0000	106.0000	-0.935%	725,058	-5.660%
2024-05-21	107.0000	109.0000	105.0000	107.0000	+1.905%	967,246	-6.542%
2024-05-20	104.5000	105.0000	103.5000	105.0000	+0.478%	455,086	-4.762%
2024-05-17	103.7500	105.5000	103.0000	104.5000	+1.951%	1,277,974	-4.306%
2024-05-16	105.5000	105.5000	102.5000	102.5000	-1.442%	425,536	-2.439%
2024-05-15	104.0000	104.0000	103.0000	104.0000	+0.483%	392,865	-3.846%
2024-05-14	105.0000	105.0000	103.5000	103.5000	-1.429%	92,042	-3.382%
2024-05-13	105.0000	105.0000	104.5000	105.0000	-0.943%	278,173	-4.762%
2024-05-10	105.5000	106.5000	104.5000	106.0000	+2.913%	194,057	-5.660%
2024-05-09	104.5000	107.0000	103.0000	103.0000	-1.905%	590,981	-2.913%
2024-05-08	104.5000	106.5000	103.5000	105.0000	0.000%	104,477	-4.762%
2024-05-07	105.0000	105.0000	104.0000	105.0000	-1.869%	199,660	-4.762%
2024-05-02	107.0000	107.0000	105.5000	107.0000	+0.469%	152,262	-6.542%
2024-05-01	106.5000	109.5000	106.0000	106.5000	+9,494.595%	227,682	-6.103%
2024-03-22	1.1200	1.1350	1.1100	1.1100	-2.632%	338,090	+8,909.009%
2024-03-21	1.1250	1.1400	1.1200	1.1400	+0.441%	112,067	+8,671.930%
2024-03-20	1.1350	1.1350	1.1250	1.1350	+1.339%	464,399	+8,710.573%
2024-03-19	1.1225	1.1225	1.1150	1.1200	-0.223%	9,600	+8,828.571%
2024-03-18	1.1225	1.1225	1.1225	1.1225	-1.535%	432	+8,808.686%
2024-03-15	1.1150	1.1400	1.1150	1.1400	+2.242%	197,090	+8,671.930%
2024-03-13	1.1250	1.1250	1.0950	1.1150	-0.668%	130,384	+8,868.610%
2024-03-12	1.1150	1.1225	1.1150	1.1225	+0.673%	9,362	+8,808.686%
2024-03-11	1.1050	1.1150	1.1050	1.1150	+0.905%	8,351	+8,868.610%
2024-03-08	1.1050	1.1050	1.1050	1.1050	+1.376%	500	+8,949.774%
2024-03-07	1.0900	1.0900	1.0900	1.0900	-2.242%	176,092	+9,074.312%
2024-03-06	1.1050	1.1225	1.1050	1.1150	+2.059%	6,705	+8,868.610%
2024-03-05	1.0850	1.1050	1.0850	1.0925	-0.228%	135,207	+9,053.318%
2024-03-04	1.1250	1.1250	1.0950	1.0950	-1.794%	3,848	+9,032.420%
2024-03-01	1.1200	1.1250	1.1150	1.1150	-2.193%	313,672	+8,868.610%
2024-02-29	1.1200	1.1400	1.1150	1.1400	+0.885%	157,608	+8,671.930%
2024-02-28	1.1350	1.1350	1.1000	1.1300	+1.802%	176,361	+8,749.558%
2024-02-27	1.1100	1.1100	1.1100	1.1100	0.000%	262	+8,909.009%
2024-02-26	1.1100	1.1100	1.1100	1.1100	0.000%	13,566	+8,909.009%
2024-02-23	1.1050	1.1175	1.1050	1.1100	+0.452%	7,874	+8,909.009%
2024-02-22	1.1050	1.1150	1.0900	1.1050	0.000%	15,472	+8,949.774%
2024-02-21	1.1125	1.1200	1.1000	1.1050	-1.339%	187	+8,949.774%
2024-02-20	1.1200	1.1200	1.1150	1.1200	+2.283%	136,435	+8,828.571%
2024-02-19	1.1500	1.1500	1.0950	1.0950	-3.947%	175,201	+9,032.420%
2024-02-16	1.1250	1.1400	1.1250	1.1400	0.000%	455,113	+8,671.930%
2024-02-15	1.1400	1.1450	1.1300	1.1400	+0.441%	207,722	+8,671.930%
2024-02-14	1.1300	1.1350	1.1300	1.1350	+1.339%	119,894	+8,710.573%
2024-02-13	1.1450	1.1700	1.1200	1.1200	-0.885%	538,225	+8,828.571%
2024-02-12	1.1300	1.1300	1.1300	1.1300	+2.262%	213,842	+8,749.558%
2024-02-09	1.1300	1.1450	1.1050	1.1050	-2.212%	233,393	+8,949.774%
2024-02-08	1.1400	1.1400	1.1250	1.1300	+0.444%	200,170	+8,749.558%
2024-02-07	1.1400	1.1400	1.1200	1.1250	-0.881%	167,233	+8,788.889%
2024-02-06	1.1450	1.1500	1.1250	1.1350	+0.442%	168,525	+8,710.573%
2024-02-05	1.1400	1.1400	1.1250	1.1300	-0.877%	164,780	+8,749.558%
2024-02-02	1.1300	1.1400	1.1250	1.1400	+2.013%	223,423	+8,671.930%
2024-02-01	1.0950	1.1175	1.0950	1.1175	+2.055%	1,214	+8,848.546%
2024-01-31	1.1000	1.1000	1.0950	1.0950	0.000%	182,652	+9,032.420%
2024-01-30	1.1100	1.1100	1.0950	1.0950	-1.351%	25,274	+9,032.420%
2024-01-29	1.1250	1.1250	1.1100	1.1100	-1.333%	6,861	+8,909.009%
2024-01-26	1.1250	1.1250	1.1175	1.1250	-1.747%	720	+8,788.889%
2024-01-25	1.1400	1.1450	1.1350	1.1450	+1.778%	104,136	+8,633.624%
2024-01-24	1.1250	1.1250	1.1250	1.1250	0.000%	4,471	+8,788.889%
2024-01-23	1.1175	1.1250	1.1175	1.1250	+0.446%	6,031	+8,788.889%
2024-01-22	1.1150	1.1200	1.0950	1.1200	+1.818%	240,909	+8,828.571%
2024-01-19	1.0800	1.1000	1.0700	1.1000	+1.852%	468,591	+8,990.909%
2024-01-18	1.0875	1.1000	1.0800	1.0800	-0.917%	3,696	+9,159.259%
2024-01-17	1.1000	1.1000	1.0600	1.0900	-2.679%	188,784	+9,074.312%
2024-01-16	1.1400	1.1400	1.1000	1.1200	+1.357%	224,574	+8,828.571%
2024-01-15	1.1475	1.1500	1.1050	1.1050	-2.643%	681	+8,949.774%
2024-01-12	1.1400	1.1400	1.1300	1.1350	-1.732%	283,753	+8,710.573%
2024-01-11	1.1600	1.1600	1.1475	1.1550	+0.873%	500	+8,558.009%
2024-01-10	1.1400	1.1500	1.1400	1.1450	+0.881%	206,246	+8,633.624%
2024-01-09	1.1550	1.1550	1.1350	1.1350	-1.732%	229,453	+8,710.573%
2024-01-08	1.1700	1.1700	1.1400	1.1550	+0.435%	255,922	+8,558.009%
2024-01-05	1.1550	1.1900	1.1500	1.1500	0.000%	525,820	+8,595.652%
2024-01-04	1.1625	1.1625	1.1500	1.1500	-1.075%	2,065	+8,595.652%
2024-01-03	1.1775	1.1775	1.1625	1.1625	-1.274%	642	+8,502.151%
2024-01-02	1.1700	1.1775	1.1700	1.1775	+0.641%	6,636	+8,392.569%
2023-12-29	1.1600	1.1700	1.1600	1.1700	+0.862%	4,956	+8,447.009%
2023-12-28	1.1450	1.1600	1.1350	1.1600	+1.310%	2,874	+8,520.690%
2023-12-27	1.1350	1.1450	1.1350	1.1450	+0.881%	1,129	+8,633.624%
2023-12-22	1.1500	1.1625	1.1275	1.1350	-1.304%	8,300	+8,710.573%
2023-12-21	1.1500	1.1500	1.1375	1.1500	0.000%	37,475	+8,595.652%
2023-12-20	1.1375	1.1500	1.1375	1.1500	+1.099%	7,000	+8,595.652%
2023-12-19	1.1500	1.1500	1.1375	1.1375	-1.087%	1,906	+8,691.209%
2023-12-18	1.1375	1.1500	1.1375	1.1500	+1.099%	5,435	+8,595.652%
2023-12-15	1.1375	1.1375	1.1275	1.1375	0.000%	4,065	+8,691.209%
2023-12-14	1.1375	1.1375	1.1300	1.1375	0.000%	6,351	+8,691.209%
2023-12-13	1.1375	1.1375	1.1375	1.1375	0.000%	4,213	+8,691.209%
2023-12-12	1.1500	1.1500	1.1300	1.1375	-1.087%	24,056	+8,691.209%
2023-12-11	1.1500	1.1625	1.1375	1.1500	+1.545%	2,429	+8,595.652%
2023-12-08	1.1950	1.1950	1.1250	1.1325	-3.617%	229,485	+8,730.022%
2023-12-07	1.1750	1.1750	1.1750	1.1750	+0.642%	1,057	+8,410.638%
2023-12-06	1.1900	1.1900	1.1550	1.1675	+0.215%	43,098	+8,465.310%
2023-12-05	1.1525	1.1800	1.1525	1.1650	+1.085%	923	+8,483.691%
2023-12-04	1.1800	1.1800	1.1525	1.1525	-2.331%	2,748	+8,576.790%
2023-12-01	1.1800	1.1800	1.1800	1.1800	+2.609%	1,646	+8,374.576%
2023-11-30	1.1650	1.1950	1.1500	1.1500	0.000%	73,125	+8,595.652%
2023-11-29	1.1600	1.1850	1.1500	1.1500	-0.862%	24,572	+8,595.652%
2023-11-28	1.1350	1.1850	1.1350	1.1600	+0.651%	75,362	+8,520.690%
2023-11-27	1.2000	1.2000	1.1525	1.1525	-3.958%	123	+8,576.790%
2023-11-24	1.2100	1.2175	1.1825	1.2000	-0.826%	3,732	+8,233.333%
2023-11-23	1.2100	1.2100	1.2100	1.2100	+0.833%	5,967	+8,164.463%
2023-11-22	1.2150	1.2450	1.1900	1.2000	-2.041%	230,863	+8,233.333%
2023-11-21	1.2600	1.2600	1.2250	1.2250	-1.210%	211,578	+8,063.265%
2023-11-20	1.2750	1.2850	1.2150	1.2400	-4.615%	327,041	+7,964.516%
2023-11-17	1.2800	1.3000	1.2800	1.3000	0.000%	108,680	+7,592.308%
2023-11-16	1.2900	1.3000	1.2800	1.3000	+0.971%	391	+7,592.308%
2023-11-14	1.3150	1.3150	1.2500	1.2875	-0.962%	202,887	+7,666.990%
2023-11-13	1.2700	1.3000	1.2700	1.3000	+2.362%	38,373	+7,592.308%
2023-11-10	1.2400	1.2700	1.2250	1.2700	+2.834%	4,779	+7,774.016%
2023-11-09	1.2650	1.2650	1.2350	1.2350	-0.403%	32,579	+7,997.166%
2023-11-08	1.2430	1.2500	1.2400	1.2400	+0.405%	1,487	+7,964.516%
2023-11-07	1.2650	1.2650	1.2300	1.2350	-1.200%	168,811	+7,997.166%
2023-11-06	1.2430	1.2500	1.2430	1.2500	+0.806%	9,966	+7,900.000%
2023-11-03	1.2400	1.2600	1.2200	1.2400	-0.402%	189,547	+7,964.516%
2023-11-02	1.1870	1.2450	1.1870	1.2450	+4.886%	18,397	+7,932.129%
2023-11-01	1.1770	1.1870	1.1600	1.1870	+1.888%	15,000	+8,324.600%
2023-10-31	1.1570	1.1800	1.1570	1.1650	+0.866%	450	+8,483.691%
2023-10-30	1.1400	1.1700	1.1400	1.1550	-0.431%	49,982	+8,558.009%
2023-10-27	1.1700	1.1700	1.1600	1.1600	0.000%	37,010	+8,520.690%
2023-10-26	1.1150	1.1650	1.1150	1.1600	+3.571%	161,451	+8,520.690%
2023-10-25	1.1200	1.1200	1.1200	1.1200	-0.444%	108,872	+8,828.571%
2023-10-24	1.1300	1.1300	1.1200	1.1250	+0.446%	123,479	+8,788.889%
2023-10-23	1.1200	1.1200	1.1200	1.1200	-0.444%	53,121	+8,828.571%
2023-10-20	1.1100	1.1250	1.0850	1.1250	+2.740%	3,475	+8,788.889%
2023-10-19	1.0650	1.1050	1.0650	1.0950	+3.302%	160,509	+9,032.420%
2023-10-18	1.0950	1.0950	1.0600	1.0600	-4.505%	89,804	+9,333.962%
2023-10-17	1.1000	1.1100	1.1000	1.1100	+3.738%	36,547	+8,909.009%
2023-10-16	1.1050	1.1050	1.0700	1.0700	-3.167%	28,167	+9,245.794%
2023-10-13	1.1250	1.1250	1.0800	1.1050	+1.376%	102,627	+8,949.774%
2023-10-12	1.1100	1.1100	1.0600	1.0900	-1.802%	119,647	+9,074.312%
2023-10-11	1.1150	1.1200	1.1000	1.1100	+1.370%	106,347	+8,909.009%
2023-10-10	1.0650	1.1100	1.0650	1.0950	+3.791%	52,808	+9,032.420%
2023-10-09	1.0950	1.1000	1.0550	1.0550	-3.211%	128,536	+9,378.673%
2023-10-06	1.0950	1.1000	1.0750	1.0900	+0.646%	138,232	+9,074.312%
2023-10-05	1.0700	1.0870	1.0700	1.0830	-1.096%	1,092	+9,133.610%
2023-10-04	1.1100	1.1100	1.0850	1.0950	+0.459%	2,500	+9,032.420%
2023-10-03	1.1450	1.1450	1.0800	1.0900	-3.710%	375,915	+9,074.312%
2023-10-02	1.1400	1.1500	1.1320	1.1320	+1.071%	6,401	+8,733.922%
2023-09-29	1.1200	1.1200	1.1200	1.1200	-1.754%	104,363	+8,828.571%
2023-09-28	1.1630	1.1630	1.1320	1.1400	-1.978%	863	+8,671.930%
2023-09-27	1.1630	1.1700	1.1630	1.1630	+0.693%	2,316	+8,498.452%
2023-09-26	1.1550	1.1550	1.1550	1.1550	0.000%	44,594	+8,558.009%
2023-09-25	1.1750	1.1750	1.1550	1.1550	+0.435%	101,023	+8,558.009%
2023-09-22	1.1630	1.1630	1.1500	1.1500	-1.118%	3,527	+8,595.652%
2023-09-21	1.1630	1.1630	1.1500	1.1630	0.000%	42,135	+8,498.452%
2023-09-20	1.1450	1.1630	1.1450	1.1630	+1.572%	1,842	+8,498.452%
2023-09-19	1.1650	1.1680	1.1450	1.1450	-0.608%	10,509	+8,633.624%
2023-09-18	1.1520	1.1520	1.1450	1.1520	0.000%	12,655	+8,580.556%
2023-09-15	1.1520	1.1800	1.1520	1.1520	0.000%	4,382	+8,580.556%
2023-09-14	1.1700	1.1750	1.1520	1.1520	-1.957%	4,712	+8,580.556%
2023-09-13	1.1600	1.1950	1.1600	1.1750	-0.844%	133,598	+8,410.638%
2023-09-12	1.1600	1.1850	1.1600	1.1850	+2.155%	1,414	+8,338.819%
2023-09-11	1.1880	1.1880	1.1600	1.1600	-2.929%	6,350	+8,520.690%
2023-09-08	1.1850	1.1950	1.1850	1.1950	+0.844%	925	+8,268.201%
2023-09-07	1.1820	1.1900	1.1770	1.1850	+0.851%	2,456	+8,338.819%
2023-09-06	1.2250	1.2350	1.1400	1.1750	-6.150%	305,779	+8,410.638%
2023-09-05	1.2520	1.2600	1.2520	1.2520	0.000%	1,832	+7,887.220%
2023-09-04	1.2520	1.2520	1.2520	1.2520	0.000%	1,000	+7,887.220%
2023-09-01	1.2600	1.2600	1.2520	1.2520	-0.635%	3,536	+7,887.220%
2023-08-31	1.2600	1.2750	1.2600	1.2600	-1.563%	3,388	+7,836.508%
2023-08-30	1.2450	1.2800	1.2350	1.2800	+2.400%	83,832	+7,712.500%
2023-08-29	1.2750	1.2750	1.2250	1.2500	-0.990%	80,760	+7,900.000%
2023-08-23	1.2600	1.2700	1.2450	1.2625	0.000%	128,301	+7,820.792%
2023-08-22	1.2450	1.2450	1.2450	1.2625	+0.198%	26,491	+7,820.792%
2023-08-21	1.2500	1.2500	1.2500	1.2600	-0.787%	144,871	+7,836.508%
2023-08-18	1.2700	1.2750	1.2500	1.2700	+0.794%	367,695	+7,774.016%
2023-08-17	1.2750	1.2750	1.2600	1.2600	-1.176%	1,602	+7,836.508%
2023-08-16	1.2820	1.2820	1.2750	1.2750	+0.552%	9,354	+7,743.137%
2023-08-15	1.2820	1.2820	1.2600	1.2680	-2.085%	4,802	+7,786.435%
2023-08-14	1.2950	1.2950	1.2950	1.2950	+0.388%	48,662	+7,622.008%
2023-08-11	1.2900	1.2900	1.2900	1.2900	0.000%	1,104	+7,651.938%
2023-08-10	1.3050	1.3050	1.2900	1.2900	+0.389%	6,676	+7,651.938%
2023-08-09	1.3200	1.3200	1.2850	1.2850	-1.154%	66,264	+7,682.101%
2023-08-07	1.2700	1.3000	1.2700	1.3000	+0.775%	120,596	+7,592.308%
2023-08-04	1.2900	1.3050	1.2900	1.2900	0.000%	288	+7,651.938%
2023-08-03	1.3050	1.3050	1.2900	1.2900	-1.149%	7,213	+7,651.938%
2023-08-02	1.3150	1.3150	1.3050	1.3050	-0.760%	9,863	+7,562.835%
2023-08-01	1.3350	1.3350	1.3000	1.3150	-1.498%	16,431	+7,504.563%
2023-07-31	1.3150	1.3480	1.3150	1.3350	+1.136%	43,812	+7,390.637%
2023-07-28	1.2900	1.3200	1.2700	1.3200	+2.884%	98,068	+7,475.758%
2023-07-27	1.2830	1.2830	1.2830	1.2830	0.000%	15,000	+7,694.232%
2023-07-26	1.3020	1.3250	1.2830	1.2830	-1.459%	258	+7,694.232%
2023-07-25	1.3020	1.3020	1.3020	1.3020	0.000%	5,670	+7,580.492%
2023-07-24	1.3020	1.3100	1.3020	1.3020	0.000%	2,615	+7,580.492%
2023-07-21	1.3250	1.3250	1.3020	1.3020	-1.736%	1,491	+7,580.492%
2023-07-20	1.3150	1.3250	1.3050	1.3250	0.000%	96,211	+7,447.170%
2023-07-19	1.3350	1.3450	1.3150	1.3250	-0.749%	5,410	+7,447.170%
2023-07-18	1.3350	1.3450	1.3350	1.3350	+1.136%	1,347	+7,390.637%
2023-07-17	1.2900	1.3500	1.2900	1.3200	+1.149%	475,087	+7,475.758%
2023-07-14	1.3200	1.3200	1.2900	1.3050	-0.382%	3,000	+7,562.835%
2023-07-13	1.3200	1.3400	1.2750	1.3100	-1.504%	206,449	+7,533.588%
2023-07-12	1.3150	1.3400	1.3150	1.3300	-0.375%	297,675	+7,418.797%
2023-07-11	1.3600	1.3600	1.3200	1.3350	-0.373%	55,808	+7,390.637%
2023-07-10	1.3400	1.3400	1.3250	1.3400	0.000%	1,200	+7,362.687%
2023-07-07	1.3250	1.3400	1.3150	1.3400	+1.132%	645	+7,362.687%
2023-07-06	1.3200	1.3300	1.3200	1.3250	-1.119%	124,327	+7,447.170%
2023-07-05	1.3480	1.3480	1.3400	1.3400	-0.593%	3,402	+7,362.687%
2023-07-04	1.2950	1.3480	1.2950	1.3480	+3.692%	3,116	+7,318.398%
2023-07-03	1.3100	1.3100	1.2850	1.3000	-1.328%	92,009	+7,592.308%
2023-06-30	1.3150	1.3300	1.3150	1.3175	-0.189%	130,306	+7,490.133%
2023-06-29	1.3050	1.3300	1.3000	1.3200	0.000%	144,218	+7,475.758%
2023-06-28	1.3100	1.3200	1.3050	1.3200	+1.538%	96,933	+7,475.758%
2023-06-27	1.3200	1.3200	1.2750	1.3000	-1.366%	213,518	+7,592.308%
2023-06-26	1.3100	1.3180	1.3100	1.3180	+0.611%	1,022	+7,487.253%
2023-06-23	1.3200	1.3250	1.3000	1.3100	-0.758%	87,600	+7,533.588%
2023-06-22	1.3250	1.3400	1.3000	1.3200	-0.377%	1,097	+7,475.758%
2023-06-21	1.3100	1.3250	1.2800	1.3250	+1.145%	13,511	+7,447.170%
2023-06-20	1.2950	1.3100	1.2950	1.3100	+1.158%	8,007	+7,533.588%
2023-06-19	1.2850	1.2950	1.2850	1.2950	+0.778%	5,000	+7,622.008%
2023-06-16	1.2800	1.2930	1.2800	1.2850	+0.391%	2,000	+7,682.101%
2023-06-15	1.2800	1.2880	1.2800	1.2800	-2.290%	26,143	+7,712.500%
2023-06-14	1.2900	1.3100	1.2900	1.3100	+1.550%	24,009	+7,533.588%
2023-06-13	1.2850	1.2900	1.2700	1.2900	+0.781%	187,580	+7,651.938%
2023-06-12	1.2520	1.2880	1.2520	1.2800	+2.236%	16,511	+7,712.500%
2023-06-09	1.2520	1.2600	1.2520	1.2520	-0.635%	3,500	+7,887.220%
2023-06-08	1.2600	1.2600	1.2600	1.2600	+0.599%	31,013	+7,836.508%
2023-06-07	1.2750	1.2750	1.2300	1.2525	-0.595%	78,573	+7,884.032%
2023-06-06	1.2350	1.2750	1.2350	1.2600	0.000%	233,864	+7,836.508%
2023-06-05	1.2450	1.2600	1.2450	1.2600	+1.205%	2,000	+7,836.508%
2023-06-02	1.2000	1.2650	1.2000	1.2450	+1.633%	152,313	+7,932.129%
2023-06-01	1.2350	1.2350	1.2020	1.2250	-0.810%	6,277	+8,063.265%
2023-05-31	1.2300	1.2350	1.2200	1.2350	+0.407%	138,821	+7,997.166%
2023-05-30	1.2600	1.2650	1.2300	1.2300	-0.405%	123,510	+8,030.081%
2023-05-26	1.2500	1.2600	1.2300	1.2350	-0.803%	227,930	+7,997.166%
2023-05-25	1.2800	1.2800	1.2350	1.2450	-1.347%	136,819	+7,932.129%
2023-05-24	1.3200	1.3200	1.2620	1.2620	-3.295%	9,193	+7,823.930%
2023-05-23	1.3250	1.3250	1.3000	1.3050	-1.136%	263,822	+7,562.835%
2023-05-22	1.3200	1.3500	1.3100	1.3200	0.000%	723,884	+7,475.758%
2023-05-19	1.3000	1.3200	1.3000	1.3200	+1.538%	64,913	+7,475.758%
2023-05-18	1.2950	1.3000	1.2900	1.3000	+1.961%	81,562	+7,592.308%
2023-05-17	1.2980	1.2980	1.2750	1.2750	-2.111%	2,112	+7,743.137%
2023-05-16	1.3150	1.3150	1.3150	1.3025	-0.951%	61,933	+7,577.543%
2023-05-15	1.3200	1.3200	1.3150	1.3150	+0.382%	99,875	+7,504.563%
2023-05-12	1.3400	1.3400	1.3050	1.3100	-0.380%	161,184	+7,533.588%
2023-05-11	1.3400	1.3400	1.3050	1.3150	+0.382%	1,070,728	+7,504.563%
2023-05-10	1.3200	1.3450	1.3100	1.3100	-1.504%	76,115	+7,533.588%
2023-05-09	1.3300	1.3300	1.3300	1.3300	-1.481%	112,151	+7,418.797%
2023-05-05	1.3550	1.3650	1.3400	1.3500	-0.369%	196,245	+7,307.407%
2023-05-04	1.3500	1.3700	1.3500	1.3550	+0.370%	201,971	+7,280.074%
2023-05-03	1.3450	1.3900	1.3300	1.3500	+3.448%	370,504	+7,307.407%
2023-05-02	1.2850	1.3800	1.2850	1.3050	-0.382%	283,024	+7,562.835%
2023-04-28	1.3050	1.3350	1.2850	1.3100	-1.504%	132,238	+7,533.588%
2023-04-27	1.2800	1.3400	1.2700	1.3300	+3.906%	793,274	+7,418.797%
2023-04-26	1.2450	1.2900	1.2200	1.2800	+1.186%	895,953	+7,712.500%
2023-04-25	1.2650	1.2650	1.2600	1.2650	-0.394%	237,811	+7,805.138%
2023-04-24	1.2400	1.2750	1.2400	1.2700	+0.794%	723,889	+7,774.016%
2023-04-21	1.2150	1.2600	1.2150	1.2600	+4.564%	206,731	+7,836.508%
2023-04-20	1.1850	1.2100	1.1700	1.2050	+0.837%	727,235	+8,198.755%
2023-04-19	1.1850	1.2050	1.1650	1.1950	-0.417%	260,535	+8,268.201%
2023-04-17	1.2000	1.2000	1.2000	1.2000	+1.266%	179,986	+8,233.333%
2023-04-14	1.2400	1.2400	1.1750	1.1850	-2.869%	320,415	+8,338.819%
2023-04-13	1.1800	1.2450	1.1800	1.2200	+1.667%	147,954	+8,096.721%
2023-04-12	1.2050	1.2100	1.1900	1.2000	0.000%	151,949	+8,233.333%
2023-04-11	1.1800	1.2100	1.1800	1.2000	+1.695%	202,100	+8,233.333%
2023-04-06	1.1700	1.1850	1.1600	1.1800	+0.855%	264,509	+8,374.576%
2023-04-05	1.2150	1.2150	1.1550	1.1700	-2.500%	191,018	+8,447.009%
2023-04-04	1.2300	1.2300	1.1900	1.2000	-2.834%	480,813	+8,233.333%
2023-04-03	1.2500	1.2550	1.2300	1.2350	-2.756%	181,704	+7,997.166%
2023-03-31	1.2760	1.2760	1.2420	1.2700	-0.157%	240,375	+7,774.016%
2023-03-30	1.2840	1.2900	1.2460	1.2720	-2.901%	374,259	+7,761.635%
2023-03-29	1.2500	1.3700	1.2200	1.3100	+5.305%	1,554,093	+7,533.588%
2023-03-28	1.2500	1.2500	1.2400	1.2440	-0.480%	719,243	+7,938.585%
2023-03-27	1.2260	1.2500	1.2260	1.2500	+0.969%	732,793	+7,900.000%
2023-03-23	1.2700	1.2700	1.2600	1.2380	-1.355%	88,466	+7,977.544%
2023-03-22	1.2660	1.2840	1.2660	1.2550	-0.712%	195,036	+7,868.127%
2023-03-21	1.2780	1.2880	1.2400	1.2640	+0.477%	2,899,502	+7,811.392%
2023-03-20	1.2400	1.2580	1.2280	1.2580	-1.719%	152,010	+7,849.126%
2023-03-17	1.2540	1.2800	1.2300	1.2800	+2.400%	270,479	+7,712.500%
2023-03-16	1.2420	1.2620	1.2420	1.2500	+1.461%	89,787	+7,900.000%
2023-03-15	1.2700	1.2740	1.2320	1.2320	-4.644%	321,186	+8,016.883%
2023-03-14	1.2720	1.2920	1.2680	1.2920	+0.859%	239,900	+7,639.938%
2023-03-13	1.2620	1.2920	1.2620	1.2810	-1.462%	107,107	+7,706.401%
2023-03-10	1.2680	1.3000	1.2680	1.3000	0.000%	834,333	+7,592.308%
2023-03-09	1.2740	1.3000	1.2740	1.3000	+2.605%	143,178	+7,592.308%
2023-03-08	1.2640	1.2720	1.2240	1.2670	+1.604%	785,657	+7,792.660%
2023-03-07	1.3340	1.3340	1.2440	1.2470	-6.241%	429,757	+7,919.246%
2023-03-06	1.3620	1.3620	1.3020	1.3300	-1.481%	227,403	+7,418.797%
2023-03-03	1.3900	1.3980	1.3400	1.3500	-2.878%	367,752	+7,307.407%
2023-03-02	1.3700	1.4000	1.3620	1.3900	+1.312%	124,990	+7,094.245%
2023-03-01	1.3560	1.3560	1.3560	1.3720	+0.439%	59,437	+7,188.630%
2023-02-28	1.3700	1.3860	1.3620	1.3660	-1.727%	113,533	+7,220.644%
2023-02-27	1.3300	1.3900	1.3300	1.3900	+5.303%	146,514	+7,094.245%
2023-02-24	1.3500	1.3520	1.3160	1.3200	-2.222%	51,988	+7,475.758%
2023-02-23	1.3100	1.3700	1.3100	1.3500	+1.199%	175,121	+7,307.407%
2023-02-22	1.3340	1.3380	1.3300	1.3340	+2.458%	95,507	+7,396.252%
2023-02-21	1.3260	1.3260	1.3020	1.3020	-0.989%	130,769	+7,580.492%
2023-02-20	1.2920	1.3400	1.2920	1.3150	+0.229%	82,629	+7,504.563%
2023-02-17	1.3400	1.3440	1.2700	1.3120	-0.606%	217,936	+7,521.951%
2023-02-16	1.3380	1.3380	1.2820	1.3200	-1.493%	402,601	+7,475.758%
2023-02-15	1.3300	1.3400	1.2800	1.3400	-0.223%	489,805	+7,362.687%
2023-02-14	1.3420	1.3660	1.3260	1.3430	-1.250%	334,378	+7,346.016%
2023-02-13	1.3700	1.3880	1.3280	1.3600	-1.306%	422,488	+7,252.941%
2023-02-10	1.4180	1.4180	1.3800	1.3780	-0.863%	153,994	+7,156.894%
2023-02-09	1.4280	1.4280	1.3900	1.3900	-1.348%	183,265	+7,094.245%
2023-02-08	1.4000	1.4280	1.3940	1.4090	-1.331%	155,653	+6,997.232%
2023-02-07	1.4200	1.4280	1.3540	1.4280	-0.833%	260,908	+6,902.801%
2023-02-06	1.4300	1.4400	1.4120	1.4400	+0.699%	88,737	+6,844.444%
2023-02-03	1.4700	1.4700	1.4300	1.4300	-0.694%	215,486	+6,893.007%
2023-02-02	1.4540	1.4540	1.4400	1.4400	+0.699%	89,137	+6,844.444%
2023-02-01	1.4400	1.4500	1.4300	1.4300	-0.487%	160,542	+6,893.007%
2023-01-31	1.4300	1.4480	1.4300	1.4370	-0.897%	45,381	+6,858.942%
2023-01-30	1.4500	1.4500	1.4500	1.4500	+1.399%	50,747	+6,796.552%
2023-01-27	1.4780	1.4780	1.4200	1.4300	-1.379%	166,257	+6,893.007%
2023-01-26	1.4760	1.4780	1.4500	1.4500	-0.956%	75,207	+6,796.552%
2023-01-25	1.4220	1.4740	1.4220	1.4640	-0.272%	182,637	+6,730.601%
2023-01-24	1.4500	1.4680	1.4320	1.4680	-0.136%	153,060	+6,711.989%
2023-01-23	1.4400	1.4700	1.4320	1.4700	+1.730%	190,533	+6,702.721%
2023-01-20	1.4320	1.4320	1.4320	1.4450	-2.365%	68,651	+6,820.415%
2023-01-19	1.4700	1.4800	1.4380	1.4800	+0.680%	297,220	+6,656.757%
2023-01-18	1.4400	1.4780	1.4400	1.4700	-0.676%	92,677	+6,702.721%
2023-01-17	1.4100	1.4800	1.4100	1.4800	+4.079%	161,680	+6,656.757%
2023-01-16	1.4440	1.4500	1.4220	1.4220	-2.536%	193,618	+6,932.349%
2023-01-13	1.4420	1.4460	1.4420	1.4590	-0.816%	90,079	+6,754.010%
2023-01-12	1.4520	1.4800	1.4520	1.4710	+1.378%	391,006	+6,698.097%
2023-01-11	1.4500	1.4580	1.4200	1.4510	+1.115%	140,458	+6,791.799%
2023-01-10	1.4580	1.4580	1.4120	1.4350	-0.347%	79,580	+6,868.641%
2023-01-09	1.4500	1.4560	1.4180	1.4400	-0.690%	83,265	+6,844.444%
2023-01-06	1.4300	1.4500	1.4120	1.4500	0.000%	139,517	+6,796.552%
2023-01-05	1.4280	1.4500	1.4180	1.4500	0.000%	180,456	+6,796.552%
2023-01-04	1.4480	1.4500	1.4340	1.4500	0.000%	100,942	+6,796.552%
2023-01-03	1.4600	1.4600	1.3980	1.4500	-0.138%	338,118	+6,796.552%
2022-12-30	1.4580	1.4580	1.4080	1.4520	+1.255%	146,075	+6,787.052%
2022-12-29	1.4380	1.4600	1.4300	1.4340	+1.128%	212,465	+6,873.501%
2022-12-28	1.4300	1.4360	1.4160	1.4180	-1.253%	58,352	+6,952.186%
2022-12-23	1.4300	1.4380	1.3820	1.4360	+0.420%	172,195	+6,863.788%
2022-12-22	1.4060	1.4400	1.4060	1.4300	+1.418%	146,815	+6,893.007%
2022-12-21	1.4200	1.4200	1.4100	1.4100	-1.399%	1,065,732	+6,992.199%
2022-12-20	1.4040	1.4300	1.4040	1.4300	+1.418%	82,762	+6,893.007%
2022-12-19	1.4200	1.4240	1.3980	1.4100	+0.714%	142,080	+6,992.199%
2022-12-16	1.3820	1.4140	1.3800	1.4000	-1.408%	90,237	+7,042.857%
2022-12-15	1.4100	1.4200	1.3960	1.4200	+3.499%	176,777	+6,942.254%
2022-12-13	1.4500	1.4500	1.3600	1.3720	-6.540%	579,925	+7,188.630%
2022-12-12	1.4400	1.4800	1.4400	1.4680	-0.811%	82,408	+6,711.989%
2022-12-09	1.4700	1.4800	1.4600	1.4800	+0.817%	105,608	+6,656.757%
2022-12-08	1.4600	1.4700	1.4440	1.4680	+0.548%	167,973	+6,711.989%
2022-12-07	1.4600	1.4600	1.4600	1.4600	0.000%	106,177	+6,749.315%
2022-12-06	1.4500	1.4600	1.4360	1.4600	+0.137%	147,890	+6,749.315%
2022-12-05	1.4740	1.5060	1.4400	1.4580	-1.220%	1,235,390	+6,758.711%
2022-12-02	1.4600	1.4760	1.4600	1.4760	0.000%	116,757	+6,675.068%
2022-12-01	1.4500	1.4760	1.4500	1.4760	+1.793%	115,984	+6,675.068%
2022-11-30	1.4300	1.4680	1.4300	1.4500	+0.555%	206,650	+6,796.552%
2022-11-29	1.3900	1.4900	1.3900	1.4420	+4.493%	316,196	+6,834.813%
2022-11-28	1.3800	1.3800	1.3800	1.3800	-0.719%	87,502	+7,146.377%
2022-11-25	1.3800	1.3980	1.3580	1.3900	+0.725%	85,118	+7,094.245%

.dark-mode .bq51tM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bq51tM{ color: #333333; background-color: white; border: 2px solid #333333; }BEGBEGBIES TRAYNOR GROUP PLCstock LSE

BEG
BEGBIES TRAYNOR GROUP PLC
stock LSE