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
09/02/2018 44.50p 48.95p 44.50p 47.50p 47149
08/02/2018 44.50p 44.50p 43.01p 44.50p 1000
07/02/2018 45.50p 45.95p 44.00p 44.50p 15000
06/02/2018 46.50p 46.50p 45.50p 45.50p 2500
05/02/2018 47.50p 47.50p 47.50p 47.50p 0
02/02/2018 47.50p 48.10p 47.50p 47.50p 5000
01/02/2018 47.50p 48.10p 47.50p 47.50p 4160
31/01/2018 47.50p 48.22p 46.01p 47.50p 4931
30/01/2018 48.50p 48.84p 47.50p 47.50p 16115
29/01/2018 48.50p 48.89p 48.50p 48.50p 6022
26/01/2018 48.50p 48.50p 48.50p 48.50p 0
25/01/2018 48.50p 48.90p 48.50p 48.50p 1000
24/01/2018 48.50p 48.78p 48.50p 48.50p 492
23/01/2018 49.00p 49.00p 48.50p 48.50p 10000
22/01/2018 49.50p 49.50p 49.00p 49.00p 10000
19/01/2018 49.50p 49.50p 49.50p 49.50p 20000
18/01/2018 49.50p 49.50p 48.00p 49.50p 8583
17/01/2018 49.50p 49.50p 49.50p 49.50p 0
16/01/2018 49.50p 49.94p 48.01p 49.50p 2438
15/01/2018 49.50p 50.04p 49.50p 49.50p 5157
12/01/2018 50.25p 51.00p 48.00p 49.50p 22692
11/01/2018 54.00p 54.00p 49.00p 50.25p 32500
10/01/2018 54.00p 54.45p 52.20p 54.00p 16010
09/01/2018 53.00p 56.15p 53.00p 54.00p 100844
08/01/2018 48.00p 53.00p 47.35p 53.00p 101298
05/01/2018 45.50p 49.68p 45.50p 48.00p 131830
04/01/2018 44.00p 45.50p 43.59p 45.50p 132346
03/01/2018 43.50p 44.00p 43.33p 44.00p 107311
02/01/2018 43.50p 43.50p 42.00p 43.50p 6862
29/12/2017 43.50p 43.50p 43.33p 43.50p 3500
28/12/2017 43.50p 43.50p 43.33p 43.50p 600
27/12/2017 43.50p 43.50p 42.00p 43.50p 5000
22/12/2017 45.00p 45.00p 43.00p 43.50p 21564
21/12/2017 45.00p 45.00p 45.00p 45.00p 0
20/12/2017 45.00p 45.00p 45.00p 45.00p 25000
19/12/2017 45.00p 45.00p 45.00p 45.00p 0
18/12/2017 45.00p 45.10p 42.72p 45.00p 17514
15/12/2017 45.00p 45.00p 45.00p 45.00p 425000
14/12/2017 45.00p 45.00p 44.50p 45.00p 448848
13/12/2017 45.00p 45.72p 45.00p 45.00p 4540
12/12/2017 45.00p 45.84p 45.00p 45.00p 22544
11/12/2017 45.00p 45.11p 45.00p 45.00p 10297
08/12/2017 44.50p 45.13p 44.50p 45.00p 795
07/12/2017 44.50p 46.00p 44.50p 44.50p 0
06/12/2017 44.50p 46.00p 44.50p 46.00p 8139
05/12/2017 44.50p 45.13p 44.50p 44.50p 216038
04/12/2017 44.50p 44.50p 44.00p 44.50p 0
01/12/2017 43.00p 44.00p 43.00p 44.00p 4527
30/11/2017 43.00p 44.00p 42.00p 43.00p 328008
29/11/2017 45.50p 45.88p 43.00p 43.00p 57363
28/11/2017 47.00p 47.75p 45.01p 46.00p 124790
27/11/2017 52.00p 53.95p 47.00p 47.00p 170126

*Close Price adjusted for both dividends and splits