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
25/03/2021 121.50p 121.50p 118.00p 119.50p 30150
24/03/2021 121.50p 124.00p 120.06p 121.50p 2967
23/03/2021 122.00p 122.00p 120.00p 121.50p 18600
22/03/2021 122.00p 125.00p 121.24p 125.00p 8114
19/03/2021 122.00p 122.50p 120.10p 122.00p 49404
18/03/2021 117.50p 124.00p 117.50p 122.00p 25237
17/03/2021 116.00p 120.00p 116.00p 117.50p 75626
16/03/2021 112.50p 117.00p 110.00p 111.00p 87674
15/03/2021 112.50p 115.00p 111.40p 112.50p 21455
12/03/2021 114.50p 114.50p 112.20p 112.50p 9184
11/03/2021 110.00p 116.00p 110.00p 114.50p 137519
10/03/2021 111.00p 112.00p 108.20p 110.00p 88853
09/03/2021 111.00p 112.00p 110.00p 111.00p 31862
08/03/2021 113.00p 114.00p 110.70p 111.00p 80927
05/03/2021 113.00p 113.95p 113.00p 113.00p 334
04/03/2021 114.50p 115.25p 112.10p 113.50p 613661
03/03/2021 108.50p 116.00p 108.50p 115.00p 137840
02/03/2021 108.50p 109.95p 108.10p 108.50p 5494
01/03/2021 110.00p 111.00p 109.20p 111.00p 48668
26/02/2021 114.50p 114.50p 109.00p 110.00p 38685
25/02/2021 113.50p 115.00p 113.00p 114.50p 40123
24/02/2021 113.50p 114.95p 112.30p 113.50p 33426
23/02/2021 113.50p 121.00p 113.00p 118.00p 118364
22/02/2021 106.00p 115.00p 102.72p 113.50p 198785
19/02/2021 105.00p 110.00p 104.55p 106.00p 13109
18/02/2021 103.00p 108.00p 103.00p 105.00p 31072
17/02/2021 103.00p 103.00p 103.00p 103.00p 0
16/02/2021 102.50p 104.00p 102.50p 103.00p 21067
15/02/2021 102.50p 104.00p 102.50p 102.50p 1050
12/02/2021 101.00p 104.00p 101.00p 102.50p 109152
11/02/2021 99.50p 102.00p 99.50p 100.00p 16790
10/02/2021 97.50p 101.95p 97.10p 100.00p 67889
09/02/2021 97.00p 98.90p 97.00p 97.50p 7405
08/02/2021 95.00p 98.00p 95.00p 97.00p 39720
05/02/2021 94.00p 96.00p 93.01p 95.00p 33000
04/02/2021 94.00p 95.00p 93.40p 95.00p 12197
03/02/2021 90.00p 96.00p 90.00p 94.00p 104519
02/02/2021 90.00p 90.00p 89.10p 90.00p 1228
01/02/2021 89.00p 90.63p 87.00p 90.00p 26175
29/01/2021 90.00p 90.00p 89.00p 89.00p 7082
28/01/2021 90.00p 90.80p 89.30p 90.00p 10831
27/01/2021 89.00p 90.50p 88.50p 90.00p 27982
26/01/2021 88.50p 89.00p 87.00p 89.00p 80292
25/01/2021 88.50p 88.50p 88.50p 88.50p 26635
22/01/2021 90.50p 91.00p 86.50p 88.50p 25766
21/01/2021 91.00p 91.50p 90.11p 90.50p 64348
20/01/2021 91.00p 91.58p 90.50p 91.00p 295589
19/01/2021 90.50p 91.50p 90.00p 91.00p 19217
18/01/2021 90.00p 90.99p 89.30p 90.50p 59737
15/01/2021 91.00p 91.00p 89.02p 91.00p 6860
14/01/2021 91.00p 91.58p 91.00p 91.00p 205
13/01/2021 91.00p 91.58p 89.51p 91.00p 9522
12/01/2021 91.00p 92.00p 90.10p 91.00p 4748
11/01/2021 91.50p 92.00p 90.00p 91.00p 25377
08/01/2021 93.50p 93.50p 90.15p 91.50p 19792
07/01/2021 94.50p 95.00p 92.03p 93.50p 16747
06/01/2021 95.00p 95.00p 93.00p 94.50p 21633
05/01/2021 95.00p 95.60p 94.04p 95.00p 18189
04/01/2021 95.00p 96.00p 94.00p 95.00p 2570
01/01/2021 96.00p 97.00p 94.00p 95.00p 49629
31/12/2020 96.00p 97.00p 94.00p 95.00p 49629
30/12/2020 97.00p 97.00p 94.08p 96.00p 21492
29/12/2020 96.50p 97.75p 94.25p 97.00p 18927
28/12/2020 97.00p 98.00p 96.50p 96.50p 2040
25/12/2020 97.00p 98.00p 96.50p 96.50p 2040
24/12/2020 97.00p 98.00p 96.50p 96.50p 2040
23/12/2020 98.00p 98.00p 95.40p 97.00p 1000
22/12/2020 98.00p 98.00p 97.00p 98.00p 771921
21/12/2020 98.00p 102.00p 97.10p 98.00p 19580
18/12/2020 97.00p 98.00p 96.84p 98.00p 26000
17/12/2020 97.00p 97.00p 97.00p 97.00p 0
16/12/2020 97.50p 99.20p 96.80p 97.00p 8410
15/12/2020 92.50p 96.50p 92.50p 96.50p 36139
14/12/2020 92.50p 93.00p 91.00p 92.50p 49438
11/12/2020 93.00p 93.00p 90.20p 92.50p 34706
10/12/2020 93.00p 93.00p 92.00p 93.00p 14805
09/12/2020 93.00p 93.00p 92.00p 93.00p 2714
08/12/2020 93.00p 93.00p 92.00p 93.00p 2919
07/12/2020 93.00p 93.00p 92.00p 93.00p 4436
04/12/2020 93.00p 93.00p 92.00p 93.00p 3250
03/12/2020 93.00p 93.00p 92.00p 93.00p 11725
02/12/2020 93.00p 93.00p 92.00p 93.00p 2936
01/12/2020 93.00p 93.45p 92.00p 93.00p 3907
30/11/2020 93.00p 93.60p 92.01p 93.00p 20630
27/11/2020 93.00p 93.60p 93.00p 93.00p 1185
26/11/2020 93.00p 94.00p 92.10p 93.00p 2850
25/11/2020 93.00p 94.00p 92.00p 93.00p 17205
24/11/2020 93.50p 93.70p 92.01p 93.00p 8271
23/11/2020 93.00p 94.00p 92.00p 93.50p 33293
20/11/2020 94.00p 94.00p 92.01p 93.00p 12302
19/11/2020 94.00p 94.90p 92.80p 94.00p 7761
18/11/2020 93.00p 94.94p 93.00p 94.00p 53356
17/11/2020 94.50p 95.00p 93.00p 93.00p 5167
16/11/2020 95.50p 95.90p 93.20p 94.50p 38400
13/11/2020 96.50p 97.50p 95.00p 95.50p 46695
12/11/2020 97.00p 97.75p 96.00p 97.00p 24860
10/11/2020 100.00p 100.25p 98.01p 100.00p 2259
09/11/2020 100.50p 102.75p 98.50p 100.50p 1531
06/11/2020 100.00p 104.00p 98.00p 100.50p 103545
05/11/2020 100.00p 102.00p 100.00p 100.00p 61451
04/11/2020 98.00p 101.51p 98.00p 98.00p 7371
03/11/2020 98.00p 98.00p 98.00p 98.00p 0
02/11/2020 98.00p 99.99p 96.20p 98.00p 7650
30/10/2020 101.50p 102.00p 96.25p 98.00p 49155
29/10/2020 103.50p 103.50p 100.15p 101.50p 54628
28/10/2020 96.50p 107.50p 95.75p 103.50p 112829
27/10/2020 96.50p 97.25p 95.75p 96.50p 5106
26/10/2020 96.50p 97.89p 96.50p 96.50p 89
23/10/2020 96.50p 96.50p 95.75p 96.50p 3191
22/10/2020 96.50p 97.90p 95.75p 96.50p 34251
21/10/2020 96.50p 97.90p 95.75p 96.50p 7118
20/10/2020 96.00p 97.20p 95.00p 96.50p 83862
19/10/2020 95.50p 98.00p 95.04p 96.00p 23435
16/10/2020 96.00p 96.00p 95.00p 96.00p 8344
15/10/2020 94.50p 96.00p 93.30p 96.00p 11900
14/10/2020 94.50p 95.00p 93.00p 94.50p 73261
13/10/2020 94.50p 95.00p 93.30p 94.50p 3348
12/10/2020 94.50p 95.90p 93.20p 94.50p 26666
09/10/2020 94.50p 96.00p 93.20p 94.50p 27230
08/10/2020 94.00p 95.94p 92.01p 94.50p 12268
07/10/2020 93.00p 94.00p 92.01p 94.00p 8402
06/10/2020 92.00p 94.00p 92.00p 93.00p 50145
05/10/2020 92.00p 93.00p 91.92p 92.00p 25168
02/10/2020 92.50p 92.50p 90.01p 92.00p 1868
01/10/2020 92.50p 92.65p 90.01p 92.50p 51233
30/09/2020 92.50p 92.75p 92.50p 92.50p 6425
29/09/2020 92.50p 92.90p 90.01p 92.50p 2011
28/09/2020 92.50p 92.95p 90.00p 92.50p 15666
25/09/2020 92.50p 92.50p 90.01p 92.50p 27544
24/09/2020 93.50p 93.50p 90.50p 92.50p 3180
23/09/2020 92.50p 95.00p 90.01p 93.50p 12193
22/09/2020 92.50p 92.50p 92.50p 92.50p 0
21/09/2020 91.00p 92.50p 90.00p 92.50p 29181
18/09/2020 91.00p 91.50p 90.50p 91.00p 11488
17/09/2020 92.50p 92.50p 90.50p 91.00p 166886
16/09/2020 92.00p 92.50p 92.00p 92.50p 2738
15/09/2020 91.00p 94.70p 90.00p 92.00p 276881
14/09/2020 91.00p 91.00p 90.00p 91.00p 355186
11/09/2020 91.50p 91.50p 90.00p 91.00p 50589
10/09/2020 91.50p 91.50p 90.00p 91.50p 50000
09/09/2020 92.50p 92.50p 90.10p 91.50p 9727
08/09/2020 94.00p 94.00p 92.00p 92.50p 35126
07/09/2020 94.00p 95.40p 92.00p 94.00p 33984
04/09/2020 96.00p 96.00p 92.24p 94.00p 21890
03/09/2020 96.00p 96.00p 94.20p 96.00p 100135
02/09/2020 96.00p 96.67p 94.00p 96.00p 5476
01/09/2020 96.50p 97.40p 95.00p 96.00p 30936
31/08/2020 96.50p 97.40p 96.50p 96.50p 500
28/08/2020 96.50p 97.40p 96.50p 96.50p 500
27/08/2020 96.50p 98.00p 95.50p 96.50p 27884
26/08/2020 94.00p 97.50p 94.00p 96.50p 39779
25/08/2020 94.00p 95.00p 94.00p 94.00p 51000
24/08/2020 90.00p 94.00p 90.00p 93.00p 20200
21/08/2020 89.00p 91.90p 89.00p 90.00p 54900
20/08/2020 89.00p 89.48p 88.70p 89.00p 3106
19/08/2020 89.00p 89.48p 88.30p 89.00p 4088
18/08/2020 89.00p 89.00p 88.00p 89.00p 13800
17/08/2020 90.00p 90.00p 88.00p 89.00p 81846
14/08/2020 90.00p 90.60p 89.00p 90.00p 26746
13/08/2020 90.00p 90.60p 90.00p 90.00p 5282
12/08/2020 90.50p 91.49p 89.00p 90.00p 93863
11/08/2020 95.00p 95.70p 89.00p 90.00p 34565
10/08/2020 94.00p 95.52p 93.00p 95.00p 24727
07/08/2020 94.00p 95.00p 92.50p 94.00p 37215
06/08/2020 94.00p 94.00p 92.00p 94.00p 14260
05/08/2020 91.00p 95.90p 90.00p 94.00p 65504
04/08/2020 98.50p 99.81p 88.00p 91.00p 96050
03/08/2020 101.50p 101.50p 98.00p 98.50p 45718
31/07/2020 100.50p 101.56p 100.50p 101.50p 7230
30/07/2020 102.50p 102.50p 100.00p 100.50p 39950
29/07/2020 105.00p 106.00p 101.00p 102.50p 36147
28/07/2020 101.00p 106.96p 100.10p 105.00p 50472
27/07/2020 101.00p 101.90p 100.00p 101.00p 30173
24/07/2020 102.50p 102.50p 100.00p 101.00p 26952
23/07/2020 102.50p 102.50p 102.50p 102.50p 0
22/07/2020 99.00p 105.00p 99.00p 102.50p 34630
21/07/2020 94.00p 100.00p 93.50p 99.00p 43668
20/07/2020 94.50p 94.50p 93.00p 94.00p 15234
17/07/2020 94.50p 94.50p 94.50p 94.50p 4414
16/07/2020 94.50p 95.50p 93.60p 94.50p 23202
15/07/2020 94.50p 94.50p 94.50p 94.50p 0
14/07/2020 97.50p 97.50p 93.15p 94.50p 20618
13/07/2020 99.00p 99.99p 98.50p 98.50p 81178
10/07/2020 99.00p 99.99p 99.00p 99.00p 500
09/07/2020 96.00p 100.00p 96.00p 99.00p 131282
08/07/2020 93.00p 96.00p 93.00p 96.00p 61014
07/07/2020 93.50p 95.44p 92.00p 93.00p 18324
06/07/2020 89.00p 94.00p 89.00p 93.00p 30019
03/07/2020 89.00p 89.00p 88.20p 89.00p 8438
02/07/2020 89.00p 90.60p 86.00p 89.00p 380553
01/07/2020 83.50p 90.00p 83.50p 89.00p 58229
30/06/2020 84.00p 84.00p 83.00p 83.00p 8737
29/06/2020 84.00p 85.00p 83.60p 84.00p 7156
26/06/2020 84.00p 84.90p 84.00p 84.00p 574
25/06/2020 82.50p 85.00p 82.25p 84.00p 46457
24/06/2020 82.50p 84.70p 82.00p 83.50p 19507
23/06/2020 80.00p 84.70p 78.15p 83.50p 67433
22/06/2020 84.00p 84.00p 80.00p 80.00p 77861
19/06/2020 86.50p 86.50p 82.13p 84.00p 44827
18/06/2020 88.00p 88.00p 86.00p 86.50p 5647

*Close Price adjusted for both dividends and splits