Begbies Traynor Group PLC (BEG)

BEG
🏛️ 영국 →
115.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 133.60 136.80 132.93 134.60 0.2M
2021-12-30 132.36 135.40 132.36 133.10 0.2M
2021-12-29 133.90 135.80 132.10 133.10 0.3M
2021-12-24 132.78 134.40 132.60 133.60 0.1M
2021-12-23 135.60 135.60 132.20 132.20 0.1M
2021-12-22 135.67 135.67 132.80 134.60 0.2M
2021-12-21 133.60 136.40 133.60 136.40 0.1M
2021-12-20 136.00 136.40 132.80 134.00 0.1M
2021-12-17 134.40 136.40 131.99 136.40 0.3M
2021-12-16 131.80 134.46 131.80 134.00 0.5M
2021-12-15 134.40 134.59 131.24 133.40 0.2M
2021-12-14 136.02 136.14 133.20 134.00 0.2M
2021-12-13 133.00 136.60 133.00 133.20 0.1M
2021-12-10 133.20 136.60 133.20 135.00 0.2M
2021-12-09 134.65 135.40 132.80 135.40 0.1M
2021-12-08 133.82 134.40 132.43 134.40 0.1M
2021-12-07 132.60 136.27 132.00 133.00 0.6M
2021-12-06 136.40 136.60 133.00 135.80 0.1M
2021-12-03 136.40 136.80 133.20 136.30 0.1M
2021-12-02 135.60 136.47 132.90 133.20 0.2M
2021-12-01 134.80 135.78 132.69 134.60 0.1M
2021-11-30 135.00 135.40 132.60 133.00 0.2M
2021-11-29 135.50 137.40 132.67 134.00 0.2M
2021-11-26 136.22 139.20 135.64 136.40 0.2M
2021-11-25 138.40 139.80 135.50 139.80 0.0M
2021-11-24 139.20 139.30 134.20 136.20 0.3M
2021-11-23 135.80 139.80 135.80 137.00 0.1M
2021-11-22 139.60 139.60 136.60 137.00 0.2M
2021-11-19 136.51 139.20 135.05 138.80 0.4M
2021-11-18 139.40 139.80 137.33 137.40 0.1M
2021-11-17 140.79 140.80 137.21 138.80 0.2M
2021-11-16 145.80 145.80 140.00 140.00 0.1M
2021-11-15 145.80 146.20 143.00 143.00 0.2M
2021-11-12 146.00 146.00 142.60 144.60 0.7M
2021-11-11 143.60 146.00 143.26 145.00 0.2M
2021-11-10 148.00 148.00 143.00 144.60 0.1M
2021-11-09 147.45 150.00 145.00 147.00 0.1M
2021-11-08 145.80 147.80 145.20 147.80 0.1M
2021-11-05 145.20 147.80 145.20 145.80 0.4M
2021-11-04 147.00 148.00 144.00 144.00 0.4M
2021-11-03 144.39 147.60 143.80 145.00 0.3M
2021-11-02 143.00 146.00 143.00 144.00 0.1M
2021-11-01 144.40 145.00 141.64 145.00 0.1M
2021-10-29 142.00 145.00 142.00 145.00 0.1M
2021-10-28 142.80 145.00 142.20 144.80 0.2M
2021-10-27 142.55 144.60 141.80 142.60 0.2M
2021-10-26 144.20 144.60 141.80 144.60 0.4M
2021-10-25 142.00 144.60 142.00 143.20 0.3M
2021-10-22 142.60 145.60 140.70 141.80 0.3M
2021-10-21 141.50 142.80 140.60 142.00 0.1M
2021-10-20 143.12 143.80 140.00 140.00 0.1M
2021-10-19 147.40 147.40 142.60 142.60 0.1M
2021-10-18 144.00 147.60 143.00 144.60 0.2M
2021-10-15 139.50 147.00 139.50 144.00 0.1M
2021-10-14 140.29 143.60 137.58 139.00 0.3M
2021-10-13 135.28 139.55 135.28 136.00 0.1M
2021-10-12 136.20 137.99 133.40 134.00 0.1M
2021-10-11 134.00 136.00 130.98 133.00 0.1M
2021-10-08 132.00 134.00 128.01 131.80 0.2M
2021-10-07 128.40 133.00 128.40 131.20 0.1M
2021-10-06 135.00 136.00 128.40 130.00 0.3M
2021-10-05 136.60 136.90 132.66 135.00 0.1M
2021-10-04 138.68 138.73 133.20 133.20 0.1M
2021-10-01 136.96 140.00 134.76 135.40 0.1M
2021-09-30 139.20 139.80 135.24 137.20 0.1M
2021-09-29 139.80 141.20 134.97 137.00 0.3M
2021-09-28 138.66 142.00 137.40 137.40 0.1M
2021-09-27 141.20 142.00 137.80 137.80 0.2M
2021-09-24 140.00 142.00 135.80 139.40 0.4M
2021-09-23 134.40 145.00 134.40 140.00 0.3M
2021-09-22 129.80 135.51 128.18 132.60 0.1M
2021-09-21 126.76 129.80 126.32 129.00 0.3M
2021-09-20 130.00 131.80 124.96 128.00 0.3M
2021-09-17 131.40 134.60 130.00 130.20 0.1M
2021-09-16 133.40 134.40 130.80 130.80 0.4M
2021-09-15 134.80 136.00 131.60 133.00 0.3M
2021-09-14 133.80 136.40 132.20 134.00 0.1M
2021-09-13 129.76 137.00 129.00 137.00 0.2M
2021-09-10 136.20 137.00 130.00 131.00 0.5M
2021-09-09 136.40 139.00 136.00 139.00 0.2M
2021-09-08 142.20 143.84 136.80 139.40 0.2M
2021-09-07 143.84 146.78 142.00 144.00 0.2M
2021-09-06 143.40 145.10 142.20 144.00 0.2M
2021-09-03 149.40 149.40 143.40 143.40 0.1M
2021-09-02 147.40 150.34 145.60 145.60 0.2M
2021-09-01 142.80 148.80 139.40 148.60 0.3M
2021-08-31 140.40 143.00 138.80 143.00 0.2M
2021-08-27 137.00 141.80 133.98 140.00 0.1M
2021-08-26 133.00 138.00 133.00 137.00 0.7M
2021-08-25 136.40 136.80 133.00 133.00 0.1M
2021-08-24 134.00 137.45 133.59 135.00 0.1M
2021-08-23 133.20 138.80 133.20 134.20 0.1M
2021-08-20 135.10 137.00 133.00 133.00 0.6M
2021-08-19 136.60 139.80 133.00 133.00 0.1M
2021-08-18 141.40 142.77 135.55 138.20 0.1M
2021-08-17 140.64 142.80 137.60 138.00 0.1M
2021-08-16 134.60 142.00 134.54 142.00 0.2M
2021-08-13 134.00 134.80 131.11 134.00 0.6M
2021-08-12 134.40 135.17 131.40 132.00 0.1M
2021-08-11 132.40 134.80 130.20 132.00 0.1M
2021-08-10 134.60 134.60 130.20 131.00 0.1M
2021-08-09 136.60 136.60 132.60 133.00 0.1M
2021-08-06 138.38 138.80 133.20 135.00 0.1M
2021-08-05 132.60 138.80 132.60 138.80 0.1M
2021-08-04 132.60 136.40 132.56 136.40 0.3M
2021-08-03 137.00 139.60 133.00 134.30 0.2M
2021-08-02 138.97 140.00 137.00 137.00 0.3M
2021-07-30 134.60 140.00 132.58 139.00 0.1M
2021-07-29 135.00 135.20 131.63 132.20 0.1M
2021-07-28 136.31 136.80 131.74 134.20 0.2M
2021-07-27 138.50 141.20 137.25 138.00 0.2M
2021-07-26 131.40 142.00 131.40 142.00 0.6M
2021-07-23 136.00 138.00 131.20 132.00 0.2M
2021-07-22 136.93 137.20 134.00 135.00 0.1M
2021-07-21 135.60 138.00 132.20 136.50 0.3M
2021-07-20 130.55 135.80 127.37 132.00 0.5M
2021-07-19 130.72 132.24 128.00 130.20 0.2M
2021-07-16 129.20 132.80 128.40 129.00 0.1M
2021-07-15 127.52 132.14 126.60 131.20 0.1M
2021-07-14 130.38 130.90 126.60 128.00 0.2M
2021-07-13 129.00 130.60 127.28 130.60 0.2M
2021-07-12 128.20 130.00 127.40 130.00 0.2M
2021-07-09 132.60 135.00 127.20 130.00 0.4M
2021-07-08 133.20 136.80 132.40 132.40 0.1M
2021-07-07 135.74 137.20 134.20 137.00 0.1M
2021-07-06 136.10 137.00 134.60 136.00 0.1M
2021-07-05 133.60 137.00 133.60 137.00 0.1M
2021-07-02 133.60 137.00 133.40 136.00 0.1M
2021-07-01 136.00 137.00 132.20 136.00 0.1M
2021-06-30 137.00 137.00 134.00 136.00 0.3M
2021-06-29 136.87 138.95 136.00 136.80 0.5M
2021-06-28 136.80 141.25 134.80 137.00 0.2M
2021-06-25 136.70 137.00 135.09 136.20 0.1M
2021-06-24 137.80 138.80 135.56 136.20 0.2M
2021-06-23 135.00 139.80 135.00 139.00 0.1M
2021-06-22 139.00 139.80 136.00 137.60 0.1M
2021-06-21 138.80 139.80 135.20 135.20 0.1M
2021-06-18 135.20 139.60 133.07 136.20 0.2M
2021-06-17 132.80 136.00 132.00 136.00 1.5M
2021-06-16 137.00 139.60 132.00 133.40 0.3M
2021-06-15 139.40 139.80 136.20 139.00 0.7M
2021-06-14 143.00 143.00 136.00 138.60 0.1M
2021-06-11 141.00 144.00 140.00 140.00 0.1M
2021-06-10 142.56 144.80 140.00 140.00 0.2M
2021-06-09 142.82 145.00 142.00 142.00 0.1M
2021-06-08 145.00 146.84 142.00 142.00 0.1M
2021-06-07 142.60 145.20 142.60 143.20 0.1M
2021-06-04 149.00 149.40 142.00 142.00 0.2M
2021-06-03 145.60 149.60 145.20 146.00 0.2M
2021-06-02 136.00 146.60 136.00 146.00 0.2M
2021-06-01 136.00 137.80 136.00 137.00 0.1M
2021-05-28 134.60 138.00 134.24 136.00 0.2M
2021-05-27 136.40 136.40 132.00 134.60 1.4M
2021-05-26 135.31 137.20 132.71 134.00 0.1M
2021-05-25 139.30 139.80 132.91 133.00 0.3M
2021-05-24 135.20 140.00 133.60 140.00 0.5M
2021-05-21 127.40 136.90 127.40 135.60 0.5M
2021-05-20 126.00 131.00 125.80 130.00 0.6M
2021-05-19 122.74 123.00 120.20 120.80 0.1M
2021-05-18 122.48 123.80 120.33 121.00 0.1M
2021-05-17 120.60 124.60 120.20 124.00 0.1M
2021-05-14 121.00 124.00 118.40 121.00 0.1M
2021-05-13 124.89 124.89 119.60 122.60 0.3M
2021-05-12 120.46 125.00 120.46 124.80 1.2M
2021-05-11 120.00 123.84 119.40 123.00 0.4M
2021-05-10 116.20 123.89 116.20 121.00 0.7M
2021-05-07 118.50 119.00 115.60 119.00 0.2M
2021-05-06 115.00 119.80 110.56 119.00 0.4M
2021-05-05 118.00 121.60 115.40 116.80 0.2M
2021-05-04 120.60 120.75 118.00 118.40 0.1M
2021-04-30 119.60 123.60 118.60 119.00 0.2M
2021-04-29 126.20 126.20 117.00 117.00 0.2M
2021-04-28 124.74 126.63 122.20 123.20 0.2M
2021-04-27 123.80 126.80 121.80 121.80 0.2M
2021-04-26 123.20 126.80 123.00 123.00 0.2M
2021-04-23 123.80 125.40 123.20 125.40 0.2M
2021-04-22 119.63 126.00 119.20 126.00 0.1M
2021-04-21 124.40 124.49 119.00 119.00 0.3M
2021-04-20 129.80 129.80 124.00 126.40 0.4M
2021-04-19 118.80 129.67 118.80 127.80 1.4M
2021-04-16 119.60 122.60 119.60 122.60 0.2M
2021-04-15 122.00 122.00 119.22 122.00 0.2M
2021-04-14 118.60 121.60 118.60 120.80 0.2M
2021-04-13 119.44 121.80 119.20 121.00 0.1M
2021-04-12 118.60 121.80 118.60 120.80 0.4M
2021-04-09 119.60 121.80 119.40 120.00 0.2M
2021-04-08 120.20 122.80 119.20 120.00 0.2M
2021-04-07 122.80 123.80 118.20 120.00 2.3M
2021-04-06 118.80 123.00 118.13 121.80 0.9M
2021-04-01 119.00 120.00 118.13 120.00 0.8M
2021-03-31 118.50 118.50 116.50 118.00 0.7M
2021-03-30 117.50 117.50 116.00 117.00 0.4M
2021-03-29 117.94 118.00 114.46 117.00 0.4M
2021-03-26 117.69 119.09 116.00 117.00 1.4M
2021-03-25 118.50 120.00 115.50 118.00 0.5M
2021-03-24 115.50 118.90 113.00 118.00 1.9M
2021-03-23 115.00 116.50 114.00 116.00 0.7M
2021-03-22 114.50 116.00 113.00 115.00 0.1M
2021-03-19 114.50 115.00 112.68 114.50 0.2M
2021-03-18 114.00 115.43 112.00 114.50 0.2M
2021-03-17 111.50 114.50 111.50 113.00 0.8M
2021-03-16 112.00 114.50 112.00 113.00 0.6M
2021-03-15 111.50 114.74 111.50 113.50 0.4M
2021-03-12 110.00 115.00 105.79 114.50 3.6M
2021-03-11 105.50 106.00 103.00 104.00 0.3M
2021-03-10 104.50 108.50 103.33 103.50 0.2M
2021-03-09 104.50 107.97 104.50 104.50 0.1M
2021-03-08 108.00 108.00 104.38 105.00 0.2M
2021-03-05 108.00 108.00 104.20 105.50 0.1M
2021-03-04 108.30 108.50 104.50 107.00 0.2M
2021-03-03 104.50 106.95 104.50 106.50 0.1M
2021-03-02 108.00 108.50 103.00 105.50 0.2M
2021-03-01 108.50 108.50 104.00 106.75 0.2M
2021-02-26 106.00 108.50 106.00 106.00 0.1M
2021-02-25 108.50 109.50 106.00 106.00 0.1M
2021-02-24 107.00 110.00 106.00 110.00 0.1M
2021-02-23 102.50 109.00 102.00 108.00 0.4M
2021-02-22 108.00 108.00 101.83 102.50 0.2M
2021-02-19 105.50 109.00 105.01 109.00 0.2M
2021-02-18 104.50 107.94 103.00 105.00 0.4M
2021-02-17 107.50 107.50 102.58 106.00 0.1M
2021-02-16 104.50 107.50 104.00 106.50 0.2M
2021-02-15 107.50 107.50 104.50 106.50 0.3M
2021-02-12 110.00 110.00 104.32 104.50 0.3M
2021-02-11 102.00 109.50 102.00 109.00 0.2M
2021-02-10 107.00 109.50 102.50 102.50 0.2M
2021-02-09 111.50 112.00 106.00 108.00 0.2M
2021-02-08 115.00 115.00 110.00 110.50 0.2M
2021-02-05 114.00 115.00 111.12 111.50 0.4M
2021-02-04 113.63 115.00 112.00 115.00 0.5M
2021-02-03 113.00 115.00 112.00 112.50 0.1M
2021-02-02 114.50 115.00 112.50 113.00 0.1M
2021-02-01 113.00 115.76 113.00 115.00 0.2M
2021-01-29 113.00 115.00 112.80 115.00 0.3M
2021-01-28 113.50 115.00 109.29 115.00 0.3M
2021-01-27 115.00 115.00 111.50 111.50 0.5M
2021-01-26 113.00 115.50 112.00 115.00 0.2M
2021-01-25 115.35 116.35 110.81 115.00 0.6M
2021-01-22 115.00 115.00 112.00 113.00 0.3M
2021-01-21 113.00 117.00 109.56 115.00 0.6M
2021-01-20 108.05 115.00 107.00 115.00 0.4M
2021-01-19 105.00 117.00 104.00 110.50 1.2M
2021-01-18 101.25 107.00 97.80 105.50 0.5M
2021-01-15 101.50 103.88 96.71 98.20 0.3M
2021-01-14 105.00 105.00 101.00 101.00 0.3M
2021-01-13 100.27 104.50 98.20 104.00 0.7M
2021-01-12 99.60 101.00 97.20 98.60 0.6M
2021-01-11 95.90 99.54 94.20 98.00 0.4M
2021-01-08 96.40 98.00 94.00 94.60 0.3M
2021-01-07 97.00 98.60 93.43 94.60 0.2M
2021-01-06 99.40 99.40 95.00 95.80 0.3M
2021-01-05 98.40 99.40 95.20 98.00 0.5M
2021-01-04 95.00 100.05 93.81 95.60 0.6M