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
11/09/2019 82.50p 83.00p 81.26p 82.50p 15512
10/09/2019 81.50p 83.00p 81.16p 82.50p 16745
09/09/2019 82.50p 82.50p 81.00p 81.50p 15445
06/09/2019 81.00p 82.25p 81.00p 81.50p 20064
05/09/2019 82.00p 83.20p 80.00p 81.00p 412966
04/09/2019 79.50p 81.00p 79.44p 79.50p 3928
03/09/2019 80.00p 80.00p 78.01p 79.50p 6853
02/09/2019 78.50p 80.00p 77.01p 80.00p 24355
30/08/2019 78.50p 78.50p 78.50p 78.50p 0
29/08/2019 79.00p 79.85p 78.50p 78.50p 1000
28/08/2019 80.50p 80.50p 78.00p 79.00p 19080
27/08/2019 80.50p 80.50p 80.50p 80.50p 0
23/08/2019 80.50p 80.98p 78.01p 80.50p 7332
22/08/2019 80.50p 80.50p 80.50p 80.50p 0
21/08/2019 80.50p 80.50p 80.50p 80.50p 0
20/08/2019 80.50p 80.98p 80.50p 80.50p 1852
19/08/2019 80.50p 81.75p 78.50p 80.50p 13703
16/08/2019 80.50p 81.50p 78.50p 80.50p 8103
15/08/2019 80.50p 82.00p 78.00p 80.50p 16909
14/08/2019 82.00p 82.00p 80.00p 81.00p 3952
13/08/2019 82.50p 82.50p 80.00p 82.00p 17635
12/08/2019 81.50p 82.50p 81.00p 82.50p 1261
09/08/2019 81.50p 81.50p 81.50p 81.50p 0
08/08/2019 81.00p 81.50p 80.00p 81.50p 23813
07/08/2019 81.00p 81.50p 81.00p 81.00p 3670
06/08/2019 82.50p 82.50p 80.00p 81.00p 35903
05/08/2019 86.50p 86.50p 80.05p 82.50p 35496
02/08/2019 87.00p 87.00p 85.15p 87.00p 6500
01/08/2019 87.00p 87.00p 85.00p 87.00p 750
31/07/2019 87.00p 87.00p 85.00p 87.00p 6002
30/07/2019 88.50p 88.50p 87.00p 87.00p 29282
29/07/2019 89.00p 89.56p 88.01p 89.00p 22260
26/07/2019 89.50p 89.50p 88.00p 89.00p 28162
25/07/2019 90.00p 91.40p 88.75p 89.50p 25457
24/07/2019 90.00p 91.90p 88.60p 90.00p 26561
23/07/2019 79.50p 92.00p 79.50p 90.00p 163238
22/07/2019 78.00p 78.00p 77.25p 78.00p 15450
19/07/2019 78.00p 78.00p 76.50p 78.00p 38371
18/07/2019 77.50p 78.00p 75.00p 78.00p 26954
17/07/2019 80.00p 80.88p 75.05p 77.50p 48907
16/07/2019 80.00p 80.96p 78.50p 80.00p 17386
15/07/2019 80.00p 80.00p 78.00p 80.00p 20000
12/07/2019 80.00p 81.45p 79.00p 80.00p 13764
11/07/2019 81.00p 81.00p 79.33p 80.00p 4880
10/07/2019 80.00p 81.00p 79.00p 80.00p 14019
09/07/2019 80.00p 80.00p 78.13p 80.00p 15632
08/07/2019 81.50p 82.45p 78.80p 80.00p 27327
05/07/2019 81.50p 81.50p 80.50p 81.50p 5557
04/07/2019 77.50p 83.00p 77.50p 81.50p 113254
03/07/2019 77.50p 78.50p 77.50p 77.50p 22541
02/07/2019 77.50p 78.90p 74.10p 77.50p 44218
01/07/2019 77.50p 79.40p 75.25p 77.50p 24143
28/06/2019 77.50p 79.45p 75.80p 77.50p 13499
27/06/2019 80.00p 81.25p 75.70p 77.50p 59617
26/06/2019 84.00p 84.00p 77.00p 80.00p 56619
25/06/2019 84.00p 85.00p 83.02p 84.00p 35776
24/06/2019 84.50p 84.98p 83.18p 84.00p 15630
21/06/2019 85.00p 85.00p 83.90p 84.50p 23586
20/06/2019 85.00p 85.75p 83.96p 85.00p 27894
19/06/2019 87.50p 87.60p 82.85p 85.00p 53137
18/06/2019 100.50p 100.50p 77.35p 87.50p 384367
17/06/2019 100.50p 102.00p 98.30p 100.50p 87275
14/06/2019 100.50p 102.25p 98.80p 100.50p 7209
13/06/2019 100.50p 100.50p 98.80p 100.50p 22758
12/06/2019 100.50p 100.50p 98.80p 100.50p 3375
11/06/2019 100.50p 102.45p 98.77p 100.50p 20117
10/06/2019 102.50p 102.50p 98.55p 100.50p 22088
07/06/2019 102.50p 102.50p 100.10p 102.50p 31029
06/06/2019 101.00p 104.70p 101.00p 102.50p 39406
05/06/2019 101.00p 102.00p 99.15p 101.00p 1763
04/06/2019 101.00p 101.00p 99.55p 101.00p 16000
03/06/2019 101.00p 101.00p 99.55p 101.00p 6235
31/05/2019 101.00p 101.00p 99.55p 101.00p 1305
30/05/2019 100.50p 102.82p 98.50p 101.00p 33110
29/05/2019 102.50p 102.50p 98.01p 100.50p 42046
28/05/2019 104.50p 104.50p 100.00p 102.50p 20596
24/05/2019 104.50p 105.50p 102.01p 104.50p 9088
23/05/2019 104.50p 106.00p 102.00p 104.50p 7343
22/05/2019 104.50p 104.70p 102.25p 104.50p 2921
21/05/2019 104.00p 105.00p 102.32p 104.50p 24061
20/05/2019 104.00p 104.00p 103.10p 104.00p 6191
17/05/2019 107.00p 107.00p 103.10p 104.00p 55523
16/05/2019 106.50p 108.95p 104.25p 107.00p 40054
15/05/2019 104.00p 106.50p 104.00p 106.50p 247987
14/05/2019 105.50p 106.30p 103.00p 104.00p 46470
13/05/2019 98.00p 106.50p 98.00p 105.00p 67854
10/05/2019 98.00p 98.40p 98.00p 98.00p 345
09/05/2019 98.50p 99.75p 98.00p 98.00p 119165
08/05/2019 97.50p 98.00p 96.50p 97.50p 6350
07/05/2019 97.50p 97.50p 97.30p 97.50p 7130
03/05/2019 97.50p 100.00p 95.60p 97.50p 16795
02/05/2019 95.50p 99.50p 95.50p 97.50p 47185
01/05/2019 95.50p 97.80p 95.10p 95.50p 19691
30/04/2019 95.50p 97.00p 94.40p 95.50p 27490
29/04/2019 98.50p 98.50p 94.36p 95.50p 31993
26/04/2019 98.50p 98.50p 97.01p 98.50p 3842
25/04/2019 98.50p 98.50p 97.20p 98.50p 28444
24/04/2019 99.00p 99.00p 97.50p 98.50p 8941
23/04/2019 99.00p 99.00p 97.50p 99.00p 9266
18/04/2019 99.00p 99.00p 97.50p 99.00p 450
17/04/2019 100.00p 100.00p 99.00p 99.00p 750
16/04/2019 100.00p 100.00p 98.00p 100.00p 27692
15/04/2019 99.50p 100.48p 98.00p 100.00p 21824
12/04/2019 99.50p 100.10p 98.00p 99.50p 9623
11/04/2019 99.50p 100.10p 98.00p 99.50p 10180
10/04/2019 99.50p 100.10p 98.00p 99.50p 1845
09/04/2019 99.50p 100.10p 98.00p 99.50p 4293
08/04/2019 99.50p 100.35p 99.50p 99.50p 12986
05/04/2019 99.50p 100.30p 99.50p 99.50p 8544
04/04/2019 99.50p 100.35p 97.13p 99.50p 38457
03/04/2019 100.00p 101.45p 97.10p 99.50p 20176
02/04/2019 100.00p 102.00p 98.50p 100.00p 88692
01/04/2019 99.50p 102.00p 98.10p 100.00p 35229
29/03/2019 98.00p 100.00p 98.00p 99.50p 3500
28/03/2019 95.50p 99.50p 94.25p 98.00p 40916
27/03/2019 94.00p 96.12p 93.30p 95.50p 22929
26/03/2019 94.50p 94.50p 93.00p 94.00p 6985
25/03/2019 96.50p 96.50p 94.50p 94.50p 18238
22/03/2019 96.50p 96.50p 95.00p 96.50p 5000
21/03/2019 98.00p 100.00p 95.30p 96.50p 20293
20/03/2019 94.50p 99.00p 93.00p 98.00p 16633
19/03/2019 92.50p 95.00p 92.50p 94.50p 26992
18/03/2019 96.50p 96.50p 90.00p 92.50p 33629
15/03/2019 96.50p 96.50p 96.50p 96.50p 10000
14/03/2019 96.50p 96.50p 96.00p 96.50p 3022
13/03/2019 96.50p 96.70p 96.50p 96.50p 7000
12/03/2019 96.50p 96.50p 95.03p 96.50p 5495
11/03/2019 97.50p 98.00p 96.50p 96.50p 15501
08/03/2019 102.00p 103.00p 97.24p 97.50p 34608
07/03/2019 97.75p 104.00p 97.40p 102.00p 72496
06/03/2019 97.50p 99.00p 97.15p 98.00p 28162
05/03/2019 90.00p 97.40p 90.00p 97.00p 79949
04/03/2019 91.00p 92.75p 87.45p 90.00p 103500
01/03/2019 93.50p 93.50p 86.67p 90.00p 135130
28/02/2019 99.50p 99.50p 93.30p 95.00p 204113
27/02/2019 127.50p 127.50p 95.50p 100.00p 390047
26/02/2019 121.50p 132.85p 121.50p 127.50p 105516
25/02/2019 117.50p 124.00p 117.50p 121.50p 56389
22/02/2019 110.50p 119.80p 110.50p 117.50p 42475
21/02/2019 110.50p 111.00p 108.50p 110.50p 18182
20/02/2019 108.50p 111.35p 108.00p 110.50p 12003
19/02/2019 107.50p 110.30p 107.00p 108.50p 31518
18/02/2019 107.50p 108.35p 107.00p 107.50p 16712
15/02/2019 109.00p 110.00p 106.65p 107.50p 19417
14/02/2019 111.50p 111.50p 107.00p 109.00p 23120
13/02/2019 111.50p 112.95p 110.60p 111.50p 5025
12/02/2019 112.50p 112.50p 110.60p 111.50p 9474
11/02/2019 111.00p 115.00p 110.07p 112.50p 14121
08/02/2019 116.50p 116.50p 110.18p 111.00p 61521
07/02/2019 116.50p 117.00p 115.06p 116.50p 6237
06/02/2019 119.50p 119.50p 115.50p 116.50p 21428
05/02/2019 119.50p 121.95p 119.00p 119.50p 4898
04/02/2019 119.50p 119.50p 119.00p 119.50p 3650
01/02/2019 120.50p 122.40p 119.00p 119.50p 10034
31/01/2019 120.50p 120.50p 119.20p 120.50p 6000
30/01/2019 119.50p 120.50p 118.55p 120.50p 7848
29/01/2019 121.50p 122.00p 118.55p 119.50p 15785
28/01/2019 121.50p 123.00p 120.45p 121.50p 15617
25/01/2019 124.50p 124.50p 121.00p 121.50p 27390
24/01/2019 125.00p 126.60p 124.23p 124.50p 10262
23/01/2019 127.50p 127.50p 125.00p 125.00p 1750
22/01/2019 119.00p 129.99p 119.00p 127.50p 81057
21/01/2019 114.50p 122.85p 114.50p 119.00p 34549
18/01/2019 114.50p 116.75p 113.33p 114.50p 6839
17/01/2019 113.50p 117.00p 113.00p 114.50p 14016
16/01/2019 111.00p 114.00p 109.32p 113.50p 21998
15/01/2019 111.00p 112.00p 110.24p 111.00p 3015
14/01/2019 114.00p 114.00p 110.08p 111.00p 15679
11/01/2019 114.50p 115.00p 113.04p 114.00p 45919
10/01/2019 108.00p 115.00p 107.00p 114.50p 35945
09/01/2019 102.50p 109.95p 102.50p 108.00p 46275
08/01/2019 107.50p 108.00p 101.00p 105.00p 67530
07/01/2019 110.50p 110.50p 105.12p 107.50p 17708
04/01/2019 111.50p 114.00p 110.06p 110.50p 20041
03/01/2019 111.50p 113.00p 111.00p 111.50p 5630
02/01/2019 109.50p 113.00p 109.50p 111.50p 7599
31/12/2018 109.50p 109.50p 109.50p 109.50p 0
28/12/2018 109.00p 110.00p 107.75p 109.50p 8827
27/12/2018 105.50p 111.00p 104.20p 109.00p 9408
24/12/2018 105.50p 108.00p 104.15p 105.50p 22975
21/12/2018 109.00p 111.00p 103.00p 105.50p 28572
20/12/2018 112.50p 112.50p 109.00p 109.00p 11112
19/12/2018 112.00p 114.50p 107.00p 112.50p 25462
18/12/2018 115.00p 115.00p 112.00p 112.00p 13000
17/12/2018 116.50p 117.55p 113.82p 115.50p 9200
14/12/2018 117.50p 119.00p 115.00p 116.50p 17601
13/12/2018 117.50p 120.00p 116.31p 117.50p 5901
12/12/2018 108.50p 120.00p 108.50p 117.50p 78956
11/12/2018 107.00p 108.50p 105.00p 108.50p 14434
10/12/2018 110.00p 111.00p 106.60p 107.00p 20708
07/12/2018 109.50p 111.40p 108.00p 108.00p 14327
06/12/2018 102.50p 111.00p 102.50p 109.50p 58909
05/12/2018 105.50p 107.00p 97.10p 101.00p 101383
04/12/2018 109.50p 109.50p 103.10p 105.50p 42395
03/12/2018 112.50p 112.96p 108.00p 109.50p 34634
30/11/2018 111.50p 113.70p 110.35p 112.50p 20009
29/11/2018 111.50p 112.52p 110.35p 111.50p 10808
28/11/2018 110.50p 114.93p 110.35p 111.50p 25165
27/11/2018 113.00p 114.93p 109.50p 110.50p 9341
26/11/2018 107.50p 114.75p 107.50p 113.00p 39035

*Close Price adjusted for both dividends and splits