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
31/12/2021 176.00p 177.90p 174.00p 176.00p 3493
30/12/2021 171.50p 182.00p 170.00p 176.00p 52306
29/12/2021 161.50p 172.97p 160.00p 171.50p 51960
28/12/2021 151.50p 164.00p 148.00p 161.50p 60329
27/12/2021 151.50p 164.00p 148.00p 161.50p 60329
24/12/2021 151.50p 164.00p 148.00p 161.50p 60329
23/12/2021 151.50p 155.00p 148.00p 151.50p 3704
22/12/2021 152.50p 152.50p 148.00p 151.50p 7856
21/12/2021 156.50p 156.50p 150.06p 152.50p 31825
20/12/2021 160.50p 160.50p 155.00p 156.50p 27170
17/12/2021 160.50p 164.40p 157.44p 160.50p 14537
16/12/2021 160.50p 164.40p 160.50p 160.50p 1211
15/12/2021 161.50p 165.00p 160.00p 160.50p 23096
14/12/2021 161.50p 162.90p 158.00p 161.50p 17532
13/12/2021 157.50p 162.70p 157.50p 162.00p 26912
10/12/2021 162.50p 164.95p 155.80p 157.50p 47901
09/12/2021 151.00p 167.49p 148.06p 162.50p 65886
08/12/2021 151.00p 153.80p 148.20p 151.00p 2732
07/12/2021 148.00p 154.50p 146.00p 151.00p 62086
06/12/2021 147.50p 149.00p 145.80p 148.00p 8254
03/12/2021 151.50p 151.80p 142.00p 147.50p 74816
02/12/2021 156.00p 158.00p 150.00p 151.50p 14949
01/12/2021 160.00p 160.00p 152.00p 156.00p 18860
30/11/2021 163.50p 164.00p 159.10p 160.00p 22700
29/11/2021 157.50p 167.00p 156.60p 163.50p 22436
26/11/2021 164.00p 164.00p 156.50p 157.50p 23800
25/11/2021 171.00p 171.00p 164.20p 165.00p 29265
24/11/2021 170.00p 174.00p 168.60p 171.00p 29686
23/11/2021 177.50p 177.50p 156.20p 170.00p 143869
22/11/2021 182.00p 182.20p 175.00p 177.50p 22656
19/11/2021 182.00p 186.00p 178.00p 182.00p 11709
18/11/2021 196.00p 196.00p 182.00p 182.00p 45402
17/11/2021 196.00p 198.00p 194.55p 196.00p 15137
16/11/2021 197.00p 200.00p 196.00p 196.00p 9830
15/11/2021 196.00p 199.90p 194.40p 197.00p 28036
12/11/2021 192.00p 200.00p 187.73p 200.00p 128659
11/11/2021 184.00p 191.50p 183.55p 191.50p 54447
10/11/2021 183.50p 185.00p 182.22p 182.50p 15650
09/11/2021 182.50p 184.90p 182.00p 183.50p 3155
08/11/2021 181.50p 183.20p 178.00p 182.50p 16657
05/11/2021 179.50p 182.00p 179.00p 180.00p 35144
04/11/2021 177.50p 181.75p 177.50p 179.50p 8574
03/11/2021 186.00p 186.00p 175.00p 177.50p 53151
02/11/2021 182.50p 187.00p 182.50p 186.00p 20513
01/11/2021 177.50p 184.00p 175.25p 182.00p 54446
29/10/2021 177.50p 177.50p 175.25p 177.50p 2908
28/10/2021 177.50p 179.75p 173.00p 177.50p 8521
27/10/2021 182.00p 182.00p 175.00p 177.50p 41825
26/10/2021 183.00p 185.10p 180.00p 182.00p 15750
25/10/2021 182.00p 185.10p 180.00p 183.00p 17942
22/10/2021 194.00p 194.00p 180.30p 182.00p 27167
21/10/2021 195.50p 198.00p 190.00p 190.00p 95866
20/10/2021 196.50p 200.00p 191.00p 195.50p 41448
19/10/2021 193.50p 199.90p 193.50p 196.50p 27941
18/10/2021 187.50p 200.00p 186.05p 193.50p 108499
15/10/2021 186.00p 188.00p 182.00p 187.50p 57950
14/10/2021 183.50p 185.00p 183.00p 183.50p 29257
13/10/2021 184.50p 185.00p 182.00p 183.50p 10543
12/10/2021 185.50p 187.85p 182.00p 183.50p 42491
11/10/2021 184.50p 187.50p 182.06p 185.50p 31850
08/10/2021 186.00p 187.00p 182.00p 184.50p 112889
07/10/2021 187.00p 188.00p 186.00p 186.00p 29552
06/10/2021 188.50p 190.00p 186.00p 187.00p 18198
05/10/2021 187.00p 190.00p 185.00p 187.50p 37763
04/10/2021 187.00p 189.00p 184.00p 187.00p 35590
01/10/2021 196.00p 196.00p 186.00p 187.50p 58932
30/09/2021 201.00p 202.00p 192.06p 196.00p 55077
29/09/2021 198.00p 210.00p 198.00p 201.00p 364825
28/09/2021 188.00p 199.80p 186.50p 196.00p 75454
27/09/2021 178.50p 193.00p 178.50p 189.00p 328601
24/09/2021 168.50p 171.00p 168.00p 170.50p 328895
23/09/2021 168.50p 169.75p 166.50p 168.50p 15008
22/09/2021 167.50p 171.00p 167.50p 168.50p 24871
21/09/2021 160.00p 170.50p 160.00p 167.50p 45090
20/09/2021 161.50p 162.00p 157.00p 160.00p 70427
17/09/2021 157.50p 162.00p 157.00p 162.00p 14077
16/09/2021 159.00p 161.00p 157.50p 157.50p 12876
15/09/2021 159.00p 160.77p 159.00p 159.00p 6831
14/09/2021 161.50p 163.00p 157.10p 159.00p 63271
13/09/2021 153.50p 162.95p 153.50p 161.50p 60324
10/09/2021 152.50p 154.00p 152.10p 153.50p 48926
09/09/2021 152.50p 154.00p 151.85p 152.50p 15127
08/09/2021 146.00p 154.00p 146.00p 152.50p 90400
07/09/2021 146.50p 148.00p 146.26p 146.50p 5732
06/09/2021 143.00p 146.50p 143.00p 146.50p 13455
03/09/2021 143.00p 143.00p 143.00p 143.00p 57
02/09/2021 143.00p 144.00p 142.70p 143.00p 22290
01/09/2021 140.50p 143.25p 140.50p 143.00p 86684
31/08/2021 140.00p 142.00p 140.00p 140.50p 82954
30/08/2021 139.50p 140.00p 139.50p 139.50p 1607
27/08/2021 139.50p 140.00p 139.50p 139.50p 1607
26/08/2021 139.50p 139.72p 139.50p 139.50p 7620
25/08/2021 142.00p 145.00p 139.10p 139.50p 56972
24/08/2021 137.50p 144.00p 137.50p 142.00p 50475
23/08/2021 135.50p 138.90p 135.50p 137.50p 28194
20/08/2021 135.50p 138.00p 135.00p 135.50p 14399
19/08/2021 141.00p 142.00p 134.50p 135.50p 51189
18/08/2021 141.50p 142.00p 140.00p 140.00p 30230
17/08/2021 131.50p 142.00p 131.50p 141.50p 214971
16/08/2021 123.50p 133.00p 123.50p 131.50p 67448
13/08/2021 123.50p 126.00p 123.50p 123.50p 5276
12/08/2021 121.50p 124.00p 121.50p 123.50p 23692
11/08/2021 122.00p 123.40p 121.35p 121.50p 10569
10/08/2021 122.50p 126.00p 120.64p 122.00p 58200
09/08/2021 119.00p 124.97p 119.00p 123.00p 37990
06/08/2021 117.50p 120.00p 117.50p 119.00p 35830
05/08/2021 117.50p 120.00p 117.50p 117.50p 55164
04/08/2021 111.00p 119.50p 111.00p 117.50p 67985
03/08/2021 111.00p 112.70p 111.00p 111.00p 22
02/08/2021 111.00p 112.80p 111.00p 111.00p 12883
30/07/2021 110.00p 111.40p 110.00p 111.00p 8131
29/07/2021 111.50p 113.00p 109.00p 110.00p 9854
28/07/2021 110.50p 113.00p 110.11p 111.50p 15359
27/07/2021 110.50p 110.50p 110.50p 110.50p 0
26/07/2021 111.50p 112.22p 110.00p 110.50p 5408
23/07/2021 115.00p 115.00p 109.72p 111.50p 7500
22/07/2021 115.50p 115.50p 106.50p 114.50p 14776
21/07/2021 115.50p 116.50p 114.00p 114.00p 7149
20/07/2021 118.50p 120.00p 113.10p 115.50p 15682
19/07/2021 119.00p 120.00p 118.50p 118.50p 161234
16/07/2021 119.00p 119.00p 119.00p 119.00p 1710
15/07/2021 119.00p 119.00p 119.00p 119.00p 52511
14/07/2021 119.00p 119.00p 118.00p 119.00p 1537
13/07/2021 119.00p 119.00p 119.00p 119.00p 140300
12/07/2021 119.00p 119.00p 118.00p 119.00p 390
09/07/2021 120.00p 120.00p 118.00p 120.00p 3524
08/07/2021 120.00p 120.00p 120.00p 120.00p 0
07/07/2021 120.00p 120.00p 118.00p 120.00p 12447
06/07/2021 120.00p 120.00p 120.00p 120.00p 0
05/07/2021 120.00p 120.00p 120.00p 120.00p 897
02/07/2021 120.00p 120.00p 120.00p 120.00p 1184
01/07/2021 120.00p 120.40p 120.00p 120.00p 1070
30/06/2021 120.50p 120.50p 118.00p 120.00p 10000
29/06/2021 121.00p 123.00p 119.64p 120.50p 13464
28/06/2021 121.00p 121.50p 119.00p 121.00p 8713
25/06/2021 122.00p 122.00p 119.00p 121.00p 1507683
24/06/2021 122.00p 122.00p 122.00p 122.00p 0
23/06/2021 122.00p 122.50p 121.01p 122.00p 6625
22/06/2021 122.00p 125.00p 120.00p 122.00p 24998
21/06/2021 121.50p 122.95p 121.50p 122.00p 2791
18/06/2021 126.50p 127.00p 121.64p 122.00p 57348
17/06/2021 125.50p 127.00p 125.50p 126.50p 35221
16/06/2021 124.50p 127.00p 124.50p 125.50p 47000
15/06/2021 122.50p 124.90p 122.50p 124.50p 8465
14/06/2021 123.50p 125.00p 122.48p 122.50p 7683
11/06/2021 123.50p 123.50p 123.49p 123.50p 4039
10/06/2021 123.50p 123.50p 122.00p 123.50p 620
09/06/2021 123.50p 123.50p 122.01p 123.50p 3779
08/06/2021 123.50p 123.50p 123.50p 123.50p 2310
07/06/2021 125.00p 126.00p 122.64p 125.00p 22451
04/06/2021 121.50p 127.00p 121.50p 125.00p 183031
03/06/2021 119.00p 124.00p 118.80p 121.50p 52145
02/06/2021 118.50p 120.00p 118.50p 119.00p 118734
01/06/2021 118.50p 119.34p 117.06p 118.50p 9505
31/05/2021 118.50p 118.50p 117.06p 118.50p 6755
28/05/2021 118.50p 118.50p 117.06p 118.50p 6755
27/05/2021 118.50p 120.00p 118.50p 120.00p 18640
26/05/2021 118.50p 119.80p 117.07p 118.50p 2112
25/05/2021 118.50p 120.00p 117.07p 118.50p 28935
24/05/2021 118.50p 119.30p 118.50p 118.50p 4200
21/05/2021 118.50p 118.50p 117.06p 118.50p 669
20/05/2021 118.50p 120.00p 117.70p 118.50p 29314
19/05/2021 118.50p 118.50p 118.50p 118.50p 0
18/05/2021 118.00p 119.05p 118.00p 118.50p 22063
17/05/2021 118.00p 119.95p 116.50p 118.00p 14004
14/05/2021 116.00p 118.00p 116.00p 118.00p 23051
13/05/2021 117.50p 117.50p 115.10p 115.50p 29441
12/05/2021 117.50p 119.95p 116.00p 117.50p 8757
11/05/2021 122.50p 122.50p 116.00p 116.00p 34941
10/05/2021 123.50p 123.55p 122.00p 122.50p 30039
07/05/2021 123.50p 123.55p 123.00p 123.50p 272220
06/05/2021 123.50p 124.00p 123.00p 123.50p 42630
05/05/2021 125.50p 126.80p 121.00p 123.50p 72169
04/05/2021 124.50p 127.00p 123.04p 127.00p 16581
03/05/2021 126.00p 126.95p 125.00p 126.00p 20071
30/04/2021 126.00p 126.95p 125.00p 126.00p 20071
29/04/2021 126.00p 127.00p 125.00p 126.00p 113075
28/04/2021 119.00p 126.00p 119.00p 126.00p 116421
27/04/2021 119.00p 120.40p 118.00p 119.00p 15805
26/04/2021 118.00p 118.00p 115.00p 118.00p 256388
23/04/2021 119.50p 119.50p 117.00p 118.00p 145000
22/04/2021 120.00p 120.00p 118.00p 119.50p 4500
21/04/2021 123.00p 128.00p 118.00p 120.00p 11566
20/04/2021 123.00p 123.00p 122.00p 123.00p 4000
19/04/2021 127.50p 127.85p 122.00p 123.50p 51706
16/04/2021 128.00p 130.00p 126.00p 127.50p 28303
15/04/2021 125.50p 130.00p 125.50p 128.00p 29760
14/04/2021 121.00p 128.00p 121.00p 125.50p 106523
13/04/2021 113.00p 121.90p 112.50p 121.00p 83672
12/04/2021 113.00p 114.00p 113.00p 113.00p 17272
09/04/2021 113.00p 113.48p 113.00p 113.00p 3979
08/04/2021 115.50p 116.00p 112.00p 113.00p 44999
07/04/2021 119.00p 119.00p 113.00p 115.50p 218668
06/04/2021 119.50p 121.00p 119.50p 121.00p 22421
05/04/2021 119.50p 120.85p 118.50p 119.50p 989
02/04/2021 119.50p 120.85p 118.50p 119.50p 989
01/04/2021 119.50p 120.85p 118.50p 119.50p 989
31/03/2021 120.00p 120.98p 115.00p 115.00p 13307
30/03/2021 117.50p 120.00p 115.00p 120.00p 25639
29/03/2021 118.00p 120.00p 115.00p 117.50p 15076

*Close Price adjusted for both dividends and splits