Beeks Financial Cloud Group (BKS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beeks Financial Cloud Group

Date Open High Low Close* Volume
23/11/2018 109.00p 109.00p 107.00p 108.00p 6000
22/11/2018 110.50p 110.50p 108.00p 110.50p 32716
21/11/2018 110.50p 111.00p 108.25p 110.50p 6951
20/11/2018 112.00p 112.00p 109.00p 110.50p 28988
19/11/2018 108.00p 113.93p 106.07p 112.00p 20506
16/11/2018 113.00p 113.00p 106.20p 108.00p 37047
15/11/2018 109.50p 116.00p 107.60p 113.00p 27719
14/11/2018 114.50p 114.50p 107.07p 109.50p 29918
13/11/2018 121.50p 123.93p 113.26p 114.50p 40189
12/11/2018 117.50p 123.93p 117.50p 121.50p 14655
09/11/2018 122.50p 122.50p 117.00p 117.50p 29210
08/11/2018 123.50p 123.50p 120.00p 122.50p 16934
07/11/2018 120.00p 127.97p 120.00p 124.50p 65435
06/11/2018 120.50p 122.75p 118.55p 120.00p 30271
05/11/2018 120.50p 123.00p 118.64p 120.50p 56693
02/11/2018 110.00p 121.99p 108.88p 120.50p 64950
01/11/2018 109.50p 112.00p 108.88p 110.00p 10446
31/10/2018 110.00p 110.56p 107.80p 109.50p 12830
30/10/2018 108.50p 110.15p 108.50p 110.00p 14845
29/10/2018 108.50p 109.50p 107.13p 108.50p 22075
26/10/2018 112.50p 112.50p 105.50p 108.00p 30676
25/10/2018 112.50p 113.94p 100.61p 113.00p 116109
24/10/2018 107.50p 114.75p 107.50p 112.50p 50070
23/10/2018 118.50p 119.00p 105.00p 107.00p 44423
22/10/2018 120.00p 120.45p 117.01p 118.50p 21347
19/10/2018 119.50p 120.97p 119.00p 120.00p 6795
18/10/2018 120.00p 120.97p 119.00p 119.50p 11922
17/10/2018 115.50p 127.40p 115.50p 120.00p 102577
16/10/2018 114.50p 115.50p 114.50p 115.50p 4976
15/10/2018 115.50p 116.62p 113.20p 114.50p 24348
12/10/2018 104.00p 116.75p 104.00p 115.50p 162369
11/10/2018 98.50p 104.34p 96.00p 104.00p 193736
10/10/2018 114.00p 115.80p 102.00p 104.00p 101288
09/10/2018 113.50p 116.00p 112.01p 114.00p 77284
08/10/2018 126.50p 126.70p 115.00p 116.50p 76980
05/10/2018 131.00p 131.25p 121.98p 126.50p 77025
04/10/2018 133.00p 134.00p 131.00p 131.00p 27889
03/10/2018 138.50p 139.90p 132.00p 133.00p 29626
02/10/2018 140.50p 144.00p 137.00p 138.50p 38940
01/10/2018 126.50p 141.00p 126.15p 140.50p 100867
28/09/2018 121.50p 128.92p 121.50p 126.50p 148242
27/09/2018 118.50p 121.00p 116.40p 118.50p 32963
26/09/2018 115.50p 122.78p 108.55p 118.50p 249884
25/09/2018 126.00p 126.00p 112.70p 115.50p 141327
24/09/2018 127.50p 128.15p 125.00p 126.00p 23526
21/09/2018 135.50p 136.80p 126.00p 128.00p 123501
20/09/2018 144.50p 145.00p 130.25p 135.50p 136239
19/09/2018 134.50p 146.60p 133.50p 144.50p 78620
18/09/2018 133.50p 137.00p 132.00p 132.00p 44834
17/09/2018 131.50p 135.00p 131.50p 132.00p 51215
14/09/2018 127.00p 134.00p 127.00p 132.00p 145012
13/09/2018 133.50p 134.45p 120.00p 127.00p 197485
12/09/2018 127.00p 136.70p 127.00p 134.50p 132630
11/09/2018 123.50p 130.00p 122.56p 130.00p 181274
10/09/2018 114.00p 123.98p 112.30p 122.00p 197796
07/09/2018 102.00p 116.80p 102.00p 112.00p 254599
06/09/2018 104.00p 105.98p 100.55p 102.00p 89819
05/09/2018 104.00p 110.00p 99.00p 104.00p 204783
04/09/2018 89.50p 103.90p 89.50p 103.00p 194250
03/09/2018 84.50p 91.00p 84.50p 89.50p 57794
31/08/2018 87.00p 87.00p 83.88p 84.50p 71863
30/08/2018 84.00p 88.80p 83.22p 87.00p 244244
29/08/2018 82.00p 89.78p 81.30p 84.00p 330157
28/08/2018 77.00p 79.50p 76.96p 78.00p 66425
24/08/2018 76.00p 77.00p 75.22p 77.00p 25854
23/08/2018 73.50p 76.90p 73.50p 76.00p 36704
22/08/2018 74.00p 74.45p 72.75p 73.50p 14982
21/08/2018 74.00p 75.84p 73.20p 74.00p 15087
20/08/2018 72.50p 75.95p 72.50p 74.00p 46498
17/08/2018 69.50p 75.48p 69.50p 72.50p 121656
16/08/2018 71.50p 71.80p 68.00p 69.50p 38793
15/08/2018 71.50p 73.00p 70.18p 71.50p 20500
14/08/2018 71.50p 72.70p 70.00p 71.00p 16436
13/08/2018 72.00p 73.50p 71.04p 71.50p 8662
10/08/2018 72.00p 74.00p 71.20p 71.50p 33398
09/08/2018 72.00p 74.00p 71.00p 72.00p 5100
08/08/2018 69.00p 73.90p 69.00p 72.00p 42049
07/08/2018 69.00p 69.00p 68.54p 69.00p 11974
06/08/2018 67.50p 69.88p 67.50p 69.00p 5144
03/08/2018 67.00p 68.97p 66.50p 67.50p 10801
02/08/2018 67.00p 67.60p 67.00p 67.00p 6666
01/08/2018 67.50p 70.00p 67.00p 67.00p 20903
31/07/2018 67.50p 68.40p 67.50p 67.50p 15132
30/07/2018 67.50p 68.40p 67.50p 67.50p 3000
27/07/2018 67.50p 68.40p 67.50p 67.50p 20600
26/07/2018 68.00p 68.10p 67.50p 67.50p 1828
25/07/2018 68.00p 70.00p 66.12p 68.00p 61131
24/07/2018 70.00p 71.12p 68.00p 68.00p 40062
23/07/2018 70.00p 71.70p 68.48p 70.00p 8406
20/07/2018 70.00p 72.00p 69.00p 70.00p 24881
19/07/2018 70.00p 72.00p 70.00p 70.00p 16421
18/07/2018 70.00p 71.85p 70.00p 70.00p 6959
17/07/2018 71.00p 72.00p 69.28p 70.00p 13000
16/07/2018 70.00p 72.00p 70.00p 71.00p 41499
13/07/2018 67.50p 72.00p 67.50p 70.00p 81747
12/07/2018 68.00p 68.85p 65.05p 67.50p 56536
11/07/2018 68.50p 68.98p 67.00p 68.00p 10500
10/07/2018 70.00p 70.00p 67.00p 68.50p 19110
09/07/2018 71.00p 72.12p 70.00p 70.00p 4159
06/07/2018 71.00p 72.12p 69.50p 71.00p 11974
05/07/2018 71.00p 73.00p 71.00p 71.00p 11200
04/07/2018 70.00p 71.98p 68.70p 71.00p 28404
03/07/2018 70.00p 71.98p 70.00p 70.00p 5185
02/07/2018 73.00p 73.40p 66.05p 70.00p 93560
29/06/2018 73.00p 73.88p 73.00p 73.00p 11440
28/06/2018 74.00p 74.00p 73.00p 73.00p 13127
27/06/2018 73.50p 75.92p 73.50p 74.00p 13063
26/06/2018 72.00p 75.90p 72.00p 73.50p 50378
25/06/2018 74.50p 74.50p 70.70p 72.00p 24405
22/06/2018 74.50p 74.95p 73.08p 74.50p 18268
21/06/2018 75.00p 75.50p 73.05p 74.50p 12901
20/06/2018 78.00p 78.00p 73.05p 75.00p 35449
19/06/2018 78.00p 79.80p 77.01p 78.00p 4878
18/06/2018 78.00p 79.80p 77.01p 78.00p 9145
15/06/2018 77.00p 79.90p 77.00p 78.00p 79964
14/06/2018 77.00p 78.96p 75.80p 77.00p 12500
13/06/2018 79.00p 79.00p 74.04p 77.00p 56471
12/06/2018 79.00p 79.90p 78.25p 79.00p 17986
11/06/2018 80.50p 80.50p 78.25p 79.00p 13300
08/06/2018 81.00p 81.00p 80.50p 80.50p 18212
07/06/2018 81.00p 81.20p 81.00p 81.00p 601
06/06/2018 82.00p 83.00p 81.00p 81.00p 14449
05/06/2018 82.00p 83.28p 82.00p 82.00p 8606
04/06/2018 82.00p 83.30p 81.00p 82.00p 20544
01/06/2018 83.00p 84.00p 81.00p 82.00p 6000
31/05/2018 79.00p 84.76p 79.00p 83.00p 54159
30/05/2018 78.00p 81.00p 76.00p 79.00p 37940
29/05/2018 83.50p 83.50p 76.25p 78.00p 72431
25/05/2018 80.50p 86.00p 77.00p 83.50p 189973
24/05/2018 72.50p 81.00p 72.50p 80.50p 34895
23/05/2018 70.50p 73.99p 70.50p 72.50p 39620
22/05/2018 70.00p 72.00p 69.94p 70.00p 72876
21/05/2018 67.00p 71.50p 67.00p 70.00p 46736
18/05/2018 69.50p 69.99p 66.00p 67.00p 75201
17/05/2018 70.00p 71.00p 68.40p 70.00p 29084
16/05/2018 71.00p 71.00p 69.94p 70.00p 4028
15/05/2018 71.50p 71.91p 70.02p 71.00p 13739
14/05/2018 72.50p 74.00p 70.00p 71.50p 92717
11/05/2018 68.50p 74.00p 68.50p 70.00p 60696
10/05/2018 68.50p 69.55p 67.00p 68.50p 40893
09/05/2018 70.00p 71.80p 67.15p 68.50p 57312
08/05/2018 64.50p 72.00p 64.50p 70.00p 175516
04/05/2018 60.00p 66.44p 60.00p 64.50p 412920
03/05/2018 60.00p 60.96p 60.00p 60.00p 61709
02/05/2018 60.00p 60.30p 58.24p 60.00p 16044
01/05/2018 60.00p 60.30p 58.24p 60.00p 29933
30/04/2018 60.00p 60.64p 58.92p 60.00p 42467
27/04/2018 60.00p 61.52p 58.48p 60.00p 55801
26/04/2018 59.00p 61.52p 59.00p 60.00p 48182
25/04/2018 59.00p 59.30p 59.00p 59.00p 3000
24/04/2018 60.00p 60.00p 57.20p 59.00p 9521
23/04/2018 60.00p 61.30p 58.50p 60.00p 15798
20/04/2018 60.00p 61.47p 58.84p 60.00p 18500
19/04/2018 60.00p 61.47p 60.00p 60.00p 5000
18/04/2018 60.00p 62.00p 58.50p 60.00p 73398
17/04/2018 58.00p 60.40p 57.22p 60.00p 88000
16/04/2018 57.50p 57.50p 56.30p 57.50p 2026
13/04/2018 57.50p 57.50p 56.00p 57.50p 1797
12/04/2018 57.50p 57.50p 56.02p 57.50p 9430
11/04/2018 58.00p 58.00p 57.50p 57.50p 82000
10/04/2018 58.00p 58.00p 56.30p 58.00p 11078
09/04/2018 58.00p 58.00p 57.25p 58.00p 26746
06/04/2018 58.00p 58.00p 57.54p 58.00p 22895
05/04/2018 58.50p 58.50p 58.00p 58.00p 0
04/04/2018 58.50p 59.45p 57.00p 58.50p 28865
03/04/2018 58.50p 59.85p 57.78p 58.50p 20788
29/03/2018 58.50p 58.50p 58.50p 58.50p 22975
28/03/2018 58.00p 59.99p 57.70p 58.50p 11834
27/03/2018 58.00p 58.99p 58.00p 58.00p 4185
26/03/2018 57.00p 59.00p 57.00p 57.00p 11869
23/03/2018 60.00p 60.00p 55.83p 57.00p 54195
22/03/2018 61.50p 62.50p 60.50p 61.00p 20958
21/03/2018 60.00p 64.00p 60.00p 61.50p 61231
20/03/2018 63.50p 64.42p 58.16p 59.50p 71092
19/03/2018 61.50p 64.84p 61.50p 63.50p 53355
16/03/2018 60.50p 62.14p 60.00p 61.50p 14228
15/03/2018 58.00p 61.95p 58.00p 60.50p 84589
14/03/2018 57.00p 58.50p 57.00p 58.00p 49600
13/03/2018 60.00p 60.00p 57.00p 57.00p 25000
12/03/2018 55.50p 61.30p 55.50p 60.00p 85965
09/03/2018 53.00p 58.00p 53.00p 55.50p 64471
08/03/2018 54.00p 54.96p 50.81p 53.00p 41207
07/03/2018 54.50p 55.12p 52.15p 53.50p 8527
06/03/2018 56.00p 56.00p 53.12p 54.50p 16626
05/03/2018 57.00p 57.00p 54.00p 56.00p 23318
02/03/2018 58.00p 58.00p 56.00p 57.00p 7623
01/03/2018 58.00p 58.00p 58.00p 58.00p 0
28/02/2018 58.50p 58.50p 56.00p 58.00p 12000
27/02/2018 61.00p 62.00p 58.00p 58.50p 14786
26/02/2018 60.00p 63.00p 60.00p 61.00p 40500
23/02/2018 60.00p 62.00p 60.00p 60.00p 13064
22/02/2018 65.00p 65.80p 57.00p 60.00p 56760
21/02/2018 61.00p 68.96p 61.00p 65.00p 73858
20/02/2018 60.50p 62.80p 59.50p 61.00p 32651
19/02/2018 56.00p 61.00p 55.55p 60.00p 137526
16/02/2018 54.00p 57.00p 54.00p 56.00p 12743
15/02/2018 51.50p 55.00p 51.50p 54.00p 36000
14/02/2018 50.75p 52.43p 50.75p 51.50p 95878
13/02/2018 48.50p 52.00p 48.50p 50.75p 25000
12/02/2018 47.50p 49.49p 47.50p 48.50p 95250

*Close Price adjusted for both dividends and splits