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
25/04/2023 117.50p 118.50p 115.75p 117.50p 5845
24/04/2023 115.00p 117.50p 115.00p 117.50p 27096
21/04/2023 118.50p 118.50p 113.20p 115.00p 61287
20/04/2023 122.50p 122.50p 117.00p 118.50p 48855
19/04/2023 125.00p 125.00p 119.00p 122.50p 29901
18/04/2023 124.00p 126.00p 123.00p 125.00p 4788
17/04/2023 128.00p 130.00p 122.50p 124.00p 42085
14/04/2023 129.00p 129.84p 126.06p 128.00p 7115
13/04/2023 131.50p 132.00p 126.55p 129.00p 5683
12/04/2023 132.00p 134.00p 128.00p 131.50p 24637
11/04/2023 127.50p 133.80p 126.00p 132.00p 64879
06/04/2023 127.50p 130.00p 126.00p 127.50p 33888
05/04/2023 128.50p 132.00p 126.00p 127.50p 58357
04/04/2023 128.50p 129.90p 128.50p 128.50p 2304
03/04/2023 126.00p 129.90p 125.00p 128.50p 395607
31/03/2023 127.50p 128.00p 126.00p 126.50p 102435
30/03/2023 127.50p 128.00p 126.00p 127.50p 38414
29/03/2023 129.00p 132.00p 126.00p 127.50p 50160
28/03/2023 128.00p 135.00p 126.00p 129.00p 49502
27/03/2023 122.50p 128.90p 122.45p 128.00p 668772
24/03/2023 122.00p 124.00p 119.00p 122.50p 35992
23/03/2023 118.50p 125.00p 118.50p 122.00p 62349
22/03/2023 119.50p 120.00p 117.00p 118.50p 88895
21/03/2023 124.50p 124.75p 117.20p 120.00p 82297
20/03/2023 127.50p 128.00p 124.00p 124.00p 65588
17/03/2023 128.50p 128.50p 125.00p 128.00p 75128
16/03/2023 127.50p 132.00p 125.03p 128.50p 15922
15/03/2023 130.50p 132.99p 126.20p 127.50p 41181
14/03/2023 130.50p 134.00p 128.00p 129.00p 126429
13/03/2023 141.00p 142.00p 130.00p 132.00p 63653
10/03/2023 141.50p 144.89p 137.00p 140.00p 10163
09/03/2023 146.50p 146.50p 141.41p 142.00p 36824
08/03/2023 148.50p 150.00p 145.05p 146.50p 23790
07/03/2023 148.50p 150.75p 146.55p 148.50p 13597
06/03/2023 148.50p 152.00p 147.00p 148.50p 12768
03/03/2023 147.50p 152.00p 147.00p 148.50p 221058
02/03/2023 146.00p 148.00p 144.00p 146.00p 28927
01/03/2023 145.00p 149.00p 145.00p 146.00p 219010
28/02/2023 146.00p 148.00p 144.25p 145.00p 353216
27/02/2023 145.00p 147.50p 142.00p 142.00p 281934
24/02/2023 142.50p 142.50p 140.00p 142.50p 1954
23/02/2023 142.50p 142.50p 142.50p 142.50p 25000
22/02/2023 142.50p 142.50p 141.70p 142.50p 7364
21/02/2023 142.50p 142.50p 140.25p 142.50p 359
20/02/2023 142.50p 142.50p 141.70p 142.50p 535
17/02/2023 142.50p 144.97p 141.60p 142.50p 31718
16/02/2023 142.50p 144.97p 141.57p 142.50p 3836
15/02/2023 144.00p 144.98p 141.56p 142.50p 2493
14/02/2023 144.00p 144.00p 141.08p 144.00p 0
13/02/2023 146.00p 148.00p 140.00p 144.00p 12724
10/02/2023 147.50p 149.00p 145.40p 147.50p 21458
09/02/2023 147.50p 150.00p 145.30p 147.50p 108677
08/02/2023 147.50p 150.00p 145.15p 147.50p 62303
07/02/2023 147.50p 147.50p 145.12p 147.50p 9
06/02/2023 147.50p 149.00p 145.05p 147.50p 2436
03/02/2023 147.50p 148.45p 145.00p 148.00p 46229
02/02/2023 147.50p 147.50p 145.02p 147.50p 40
01/02/2023 146.50p 149.90p 146.02p 148.00p 46985
31/01/2023 142.00p 150.00p 142.00p 146.50p 36416
30/01/2023 149.00p 150.00p 142.00p 142.00p 45309
27/01/2023 147.50p 149.00p 146.00p 149.00p 15918
26/01/2023 130.50p 148.00p 130.50p 146.50p 153600
25/01/2023 131.50p 133.00p 127.00p 131.50p 4725
24/01/2023 132.00p 132.00p 130.00p 131.50p 8835
23/01/2023 132.00p 132.00p 130.00p 132.00p 11475
20/01/2023 131.00p 132.50p 129.25p 132.00p 12251
19/01/2023 128.00p 129.00p 126.70p 128.00p 8000
18/01/2023 130.00p 130.00p 126.50p 128.00p 30639
17/01/2023 130.00p 132.08p 126.00p 130.00p 104752
16/01/2023 132.00p 132.00p 126.00p 130.00p 81655
13/01/2023 132.00p 133.00p 130.00p 132.00p 28602
12/01/2023 132.00p 132.00p 130.00p 132.00p 27230
11/01/2023 132.00p 133.50p 130.25p 132.00p 34575
10/01/2023 132.00p 132.00p 130.00p 132.00p 54100
09/01/2023 132.00p 134.00p 130.00p 132.00p 16780
06/01/2023 126.00p 134.00p 125.25p 130.50p 65013
05/01/2023 126.00p 126.00p 126.00p 126.00p 4973
04/01/2023 127.50p 127.50p 125.00p 126.00p 32986
03/01/2023 136.00p 136.92p 125.00p 128.00p 71048
30/12/2022 136.50p 136.50p 135.00p 136.00p 3526
29/12/2022 137.50p 137.50p 135.02p 136.50p 14454
28/12/2022 139.00p 139.00p 135.02p 137.50p 4988
23/12/2022 137.00p 140.50p 136.00p 139.00p 3378
22/12/2022 141.50p 141.50p 137.00p 137.00p 18019
21/12/2022 141.50p 143.00p 141.50p 141.50p 9270
20/12/2022 141.50p 143.46p 141.50p 141.50p 0
19/12/2022 141.50p 142.25p 140.09p 141.50p 11620
16/12/2022 146.00p 146.00p 139.00p 143.00p 39631
15/12/2022 147.00p 147.00p 146.00p 146.00p 4719
14/12/2022 145.00p 148.00p 145.00p 147.00p 16701
13/12/2022 150.00p 150.00p 145.00p 146.00p 16866
12/12/2022 151.50p 155.00p 146.50p 150.00p 9400
09/12/2022 151.50p 155.00p 148.00p 151.50p 57088
08/12/2022 151.50p 153.80p 148.00p 151.50p 19194
07/12/2022 151.50p 153.96p 151.50p 151.50p 0
06/12/2022 149.00p 155.00p 148.00p 151.50p 84400
05/12/2022 143.50p 150.00p 143.50p 149.50p 82947
02/12/2022 143.50p 144.50p 143.25p 143.50p 7381
01/12/2022 143.00p 148.00p 143.00p 143.50p 21784
30/11/2022 142.50p 146.00p 142.50p 143.00p 56389
29/11/2022 142.50p 144.99p 142.50p 142.50p 2391
28/11/2022 141.50p 144.40p 138.00p 142.50p 7350
25/11/2022 138.00p 141.50p 138.00p 141.50p 12175
24/11/2022 139.00p 139.98p 136.64p 138.00p 900
23/11/2022 139.00p 141.91p 136.96p 139.00p 2003
22/11/2022 139.00p 141.10p 136.90p 139.00p 11602
21/11/2022 141.50p 141.50p 136.00p 139.00p 13414
18/11/2022 141.50p 143.00p 140.00p 141.50p 8941
17/11/2022 143.50p 145.60p 140.00p 141.50p 9343
16/11/2022 143.50p 146.00p 141.12p 143.50p 8510
15/11/2022 149.00p 149.00p 140.00p 143.50p 45701
14/11/2022 150.50p 152.00p 146.55p 149.00p 14636
11/11/2022 149.00p 152.50p 146.95p 150.50p 24142
10/11/2022 149.00p 153.00p 149.00p 149.00p 1672
09/11/2022 144.00p 152.00p 143.00p 149.00p 69927
08/11/2022 147.00p 147.00p 142.00p 144.00p 26008
07/11/2022 147.00p 147.00p 144.02p 147.00p 1526
04/11/2022 145.00p 148.40p 144.00p 147.00p 14500
03/11/2022 148.50p 148.50p 144.03p 145.00p 16487
02/11/2022 148.50p 148.50p 148.50p 148.50p 674
01/11/2022 148.50p 152.00p 145.70p 148.50p 18101
31/10/2022 147.00p 152.00p 147.00p 148.50p 26957
28/10/2022 147.00p 149.40p 144.78p 147.00p 6185
27/10/2022 147.00p 150.00p 146.00p 147.00p 2745
26/10/2022 147.00p 147.40p 147.00p 147.00p 1760
25/10/2022 147.00p 147.50p 145.25p 147.00p 6000
24/10/2022 143.50p 148.00p 143.50p 147.00p 31675
21/10/2022 144.00p 147.31p 141.72p 143.50p 13006
20/10/2022 142.50p 144.00p 141.00p 144.00p 1280629
19/10/2022 142.50p 142.50p 139.00p 142.50p 122
18/10/2022 143.50p 143.50p 140.00p 142.50p 38393
17/10/2022 143.50p 145.00p 142.00p 143.50p 8221
14/10/2022 140.50p 144.55p 140.50p 143.50p 51616
13/10/2022 141.00p 141.00p 139.98p 140.50p 5677
12/10/2022 143.50p 143.50p 141.00p 141.00p 21910
11/10/2022 145.50p 145.50p 140.10p 143.50p 29666
10/10/2022 155.50p 156.75p 142.02p 145.50p 117565
07/10/2022 154.50p 155.00p 153.50p 155.00p 29593
06/10/2022 154.50p 155.00p 153.30p 154.50p 10818
05/10/2022 148.50p 156.75p 148.50p 154.50p 127877
04/10/2022 143.50p 148.50p 143.50p 148.50p 8466
03/10/2022 139.00p 143.00p 137.00p 137.00p 19904
30/09/2022 143.50p 143.50p 135.10p 139.00p 17033
29/09/2022 145.00p 145.00p 142.01p 143.50p 6044
28/09/2022 146.00p 148.90p 142.00p 145.00p 20540
27/09/2022 143.50p 148.90p 143.50p 146.00p 9723
26/09/2022 148.50p 148.50p 140.00p 141.00p 51154
23/09/2022 157.00p 157.00p 147.02p 148.50p 35446
22/09/2022 152.50p 160.00p 151.20p 157.00p 52715
21/09/2022 152.50p 155.00p 150.00p 150.00p 24210
20/09/2022 160.50p 160.82p 151.14p 152.50p 42093
19/09/2022 162.50p 165.00p 160.50p 160.50p 18456
16/09/2022 162.50p 165.00p 160.50p 160.50p 18456
15/09/2022 161.00p 165.00p 160.15p 162.50p 41951
14/09/2022 161.50p 164.92p 150.00p 161.00p 77194
13/09/2022 156.50p 170.00p 156.50p 166.00p 78451
12/09/2022 146.50p 159.00p 146.50p 156.50p 77238
09/09/2022 143.00p 146.00p 140.50p 143.00p 37999
08/09/2022 140.50p 146.00p 140.00p 143.00p 61825
07/09/2022 138.00p 140.00p 138.00p 139.50p 19317
06/09/2022 132.50p 140.00p 132.07p 140.00p 69419
05/09/2022 133.50p 134.00p 130.00p 132.50p 34795
02/09/2022 133.00p 135.00p 133.00p 133.50p 23577
01/09/2022 136.50p 136.50p 130.00p 133.00p 38111
31/08/2022 136.50p 137.75p 135.00p 136.50p 15822
30/08/2022 139.00p 139.50p 135.13p 136.00p 24588
29/08/2022 139.50p 143.00p 138.00p 139.00p 16087
26/08/2022 139.50p 143.00p 138.00p 139.00p 16087
25/08/2022 139.00p 141.70p 136.00p 139.50p 10264
24/08/2022 140.50p 140.50p 138.07p 140.50p 3484
23/08/2022 145.00p 145.00p 138.00p 140.50p 42779
22/08/2022 156.50p 158.00p 144.07p 145.00p 53995
19/08/2022 156.50p 160.00p 156.50p 156.50p 12500
18/08/2022 156.50p 157.48p 156.50p 156.50p 1580
17/08/2022 158.00p 160.00p 154.00p 156.50p 37649
16/08/2022 158.00p 159.00p 154.00p 158.00p 14969
15/08/2022 158.50p 160.46p 155.60p 158.00p 11963
12/08/2022 156.50p 160.60p 155.55p 158.50p 44384
11/08/2022 156.50p 159.23p 156.50p 156.50p 19943
10/08/2022 158.00p 162.00p 156.50p 156.50p 76691
09/08/2022 155.00p 161.00p 153.00p 158.00p 18828
08/08/2022 152.00p 157.80p 151.32p 155.00p 52278
05/08/2022 152.00p 154.00p 150.00p 152.00p 28862
04/08/2022 152.00p 154.00p 150.55p 152.00p 675111
03/08/2022 153.50p 155.00p 150.20p 152.00p 40022
02/08/2022 152.50p 154.60p 152.50p 153.50p 14370
01/08/2022 152.50p 155.00p 152.24p 152.50p 23368
29/07/2022 144.50p 155.67p 136.00p 152.50p 84760
28/07/2022 135.00p 147.00p 135.00p 144.50p 75834
27/07/2022 135.00p 135.00p 135.00p 135.00p 7465
26/07/2022 136.50p 136.50p 132.06p 135.00p 25186
25/07/2022 141.50p 141.50p 135.00p 136.50p 34057
22/07/2022 131.50p 141.50p 131.50p 141.50p 55875
21/07/2022 138.50p 138.50p 130.00p 132.00p 62029
20/07/2022 138.50p 144.80p 138.00p 138.50p 38722
19/07/2022 138.50p 140.00p 138.00p 138.50p 9358
18/07/2022 138.50p 140.00p 136.02p 138.50p 135984
15/07/2022 133.50p 139.00p 133.50p 137.50p 25729
14/07/2022 135.50p 136.00p 131.00p 133.50p 33924
13/07/2022 142.50p 142.50p 134.00p 136.00p 38586

*Close Price adjusted for both dividends and splits