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
23/08/2018 73.50p 76.90p 73.50p 76.00p 36704
22/08/2018 74.00p 74.45p 72.75p 73.50p 14982
21/08/2018 74.00p 75.84p 73.20p 74.00p 15087
20/08/2018 72.50p 75.95p 72.50p 74.00p 46498
17/08/2018 69.50p 75.48p 69.50p 72.50p 121656
16/08/2018 71.50p 71.80p 68.00p 69.50p 38793
15/08/2018 71.50p 73.00p 70.18p 71.50p 20500
14/08/2018 71.50p 72.70p 70.00p 71.00p 16436
13/08/2018 72.00p 73.50p 71.04p 71.50p 8662
10/08/2018 72.00p 74.00p 71.20p 71.50p 33398
09/08/2018 72.00p 74.00p 71.00p 72.00p 5100
08/08/2018 69.00p 73.90p 69.00p 72.00p 42049
07/08/2018 69.00p 69.00p 68.54p 69.00p 11974
06/08/2018 67.50p 69.88p 67.50p 69.00p 5144
03/08/2018 67.00p 68.97p 66.50p 67.50p 10801
02/08/2018 67.00p 67.60p 67.00p 67.00p 6666
01/08/2018 67.50p 70.00p 67.00p 67.00p 20903
31/07/2018 67.50p 68.40p 67.50p 67.50p 15132
30/07/2018 67.50p 68.40p 67.50p 67.50p 3000
27/07/2018 67.50p 68.40p 67.50p 67.50p 20600
26/07/2018 68.00p 68.10p 67.50p 67.50p 1828
25/07/2018 68.00p 70.00p 66.12p 68.00p 61131
24/07/2018 70.00p 71.12p 68.00p 68.00p 40062
23/07/2018 70.00p 71.70p 68.48p 70.00p 8406
20/07/2018 70.00p 72.00p 69.00p 70.00p 24881
19/07/2018 70.00p 72.00p 70.00p 70.00p 16421
18/07/2018 70.00p 71.85p 70.00p 70.00p 6959
17/07/2018 71.00p 72.00p 69.28p 70.00p 13000
16/07/2018 70.00p 72.00p 70.00p 71.00p 41499
13/07/2018 67.50p 72.00p 67.50p 70.00p 81747
12/07/2018 68.00p 68.85p 65.05p 67.50p 56536
11/07/2018 68.50p 68.98p 67.00p 68.00p 10500
10/07/2018 70.00p 70.00p 67.00p 68.50p 19110
09/07/2018 71.00p 72.12p 70.00p 70.00p 4159
06/07/2018 71.00p 72.12p 69.50p 71.00p 11974
05/07/2018 71.00p 73.00p 71.00p 71.00p 11200
04/07/2018 70.00p 71.98p 68.70p 71.00p 28404
03/07/2018 70.00p 71.98p 70.00p 70.00p 5185
02/07/2018 73.00p 73.40p 66.05p 70.00p 93560
29/06/2018 73.00p 73.88p 73.00p 73.00p 11440
28/06/2018 74.00p 74.00p 73.00p 73.00p 13127
27/06/2018 73.50p 75.92p 73.50p 74.00p 13063
26/06/2018 72.00p 75.90p 72.00p 73.50p 50378
25/06/2018 74.50p 74.50p 70.70p 72.00p 24405
22/06/2018 74.50p 74.95p 73.08p 74.50p 18268
21/06/2018 75.00p 75.50p 73.05p 74.50p 12901
20/06/2018 78.00p 78.00p 73.05p 75.00p 35449
19/06/2018 78.00p 79.80p 77.01p 78.00p 4878
18/06/2018 78.00p 79.80p 77.01p 78.00p 9145
15/06/2018 77.00p 79.90p 77.00p 78.00p 79964
14/06/2018 77.00p 78.96p 75.80p 77.00p 12500
13/06/2018 79.00p 79.00p 74.04p 77.00p 56471
12/06/2018 79.00p 79.90p 78.25p 79.00p 17986
11/06/2018 80.50p 80.50p 78.25p 79.00p 13300
08/06/2018 81.00p 81.00p 80.50p 80.50p 18212
07/06/2018 81.00p 81.20p 81.00p 81.00p 601
06/06/2018 82.00p 83.00p 81.00p 81.00p 14449
05/06/2018 82.00p 83.28p 82.00p 82.00p 8606
04/06/2018 82.00p 83.30p 81.00p 82.00p 20544
01/06/2018 83.00p 84.00p 81.00p 82.00p 6000
31/05/2018 79.00p 84.76p 79.00p 83.00p 54159
30/05/2018 78.00p 81.00p 76.00p 79.00p 37940
29/05/2018 83.50p 83.50p 76.25p 78.00p 72431
25/05/2018 80.50p 86.00p 77.00p 83.50p 189973
24/05/2018 72.50p 81.00p 72.50p 80.50p 34895
23/05/2018 70.50p 73.99p 70.50p 72.50p 39620
22/05/2018 70.00p 72.00p 69.94p 70.00p 72876
21/05/2018 67.00p 71.50p 67.00p 70.00p 46736
18/05/2018 69.50p 69.99p 66.00p 67.00p 75201
17/05/2018 70.00p 71.00p 68.40p 70.00p 29084
16/05/2018 71.00p 71.00p 69.94p 70.00p 4028
15/05/2018 71.50p 71.91p 70.02p 71.00p 13739
14/05/2018 72.50p 74.00p 70.00p 71.50p 92717
11/05/2018 68.50p 74.00p 68.50p 70.00p 60696
10/05/2018 68.50p 69.55p 67.00p 68.50p 40893
09/05/2018 70.00p 71.80p 67.15p 68.50p 57312
08/05/2018 64.50p 72.00p 64.50p 70.00p 175516
04/05/2018 60.00p 66.44p 60.00p 64.50p 412920
03/05/2018 60.00p 60.96p 60.00p 60.00p 61709
02/05/2018 60.00p 60.30p 58.24p 60.00p 16044
01/05/2018 60.00p 60.30p 58.24p 60.00p 29933
30/04/2018 60.00p 60.64p 58.92p 60.00p 42467
27/04/2018 60.00p 61.52p 58.48p 60.00p 55801
26/04/2018 59.00p 61.52p 59.00p 60.00p 48182
25/04/2018 59.00p 59.30p 59.00p 59.00p 3000
24/04/2018 60.00p 60.00p 57.20p 59.00p 9521
23/04/2018 60.00p 61.30p 58.50p 60.00p 15798
20/04/2018 60.00p 61.47p 58.84p 60.00p 18500
19/04/2018 60.00p 61.47p 60.00p 60.00p 5000
18/04/2018 60.00p 62.00p 58.50p 60.00p 73398
17/04/2018 58.00p 60.40p 57.22p 60.00p 88000
16/04/2018 57.50p 57.50p 56.30p 57.50p 2026
13/04/2018 57.50p 57.50p 56.00p 57.50p 1797
12/04/2018 57.50p 57.50p 56.02p 57.50p 9430
11/04/2018 58.00p 58.00p 57.50p 57.50p 82000
10/04/2018 58.00p 58.00p 56.30p 58.00p 11078
09/04/2018 58.00p 58.00p 57.25p 58.00p 26746
06/04/2018 58.00p 58.00p 57.54p 58.00p 22895
05/04/2018 58.50p 58.50p 58.00p 58.00p 0
04/04/2018 58.50p 59.45p 57.00p 58.50p 28865
03/04/2018 58.50p 59.85p 57.78p 58.50p 20788
29/03/2018 58.50p 58.50p 58.50p 58.50p 22975
28/03/2018 58.00p 59.99p 57.70p 58.50p 11834
27/03/2018 58.00p 58.99p 58.00p 58.00p 4185
26/03/2018 57.00p 59.00p 57.00p 57.00p 11869
23/03/2018 60.00p 60.00p 55.83p 57.00p 54195
22/03/2018 61.50p 62.50p 60.50p 61.00p 20958
21/03/2018 60.00p 64.00p 60.00p 61.50p 61231
20/03/2018 63.50p 64.42p 58.16p 59.50p 71092
19/03/2018 61.50p 64.84p 61.50p 63.50p 53355
16/03/2018 60.50p 62.14p 60.00p 61.50p 14228
15/03/2018 58.00p 61.95p 58.00p 60.50p 84589
14/03/2018 57.00p 58.50p 57.00p 58.00p 49600
13/03/2018 60.00p 60.00p 57.00p 57.00p 25000
12/03/2018 55.50p 61.30p 55.50p 60.00p 85965
09/03/2018 53.00p 58.00p 53.00p 55.50p 64471
08/03/2018 54.00p 54.96p 50.81p 53.00p 41207
07/03/2018 54.50p 55.12p 52.15p 53.50p 8527
06/03/2018 56.00p 56.00p 53.12p 54.50p 16626
05/03/2018 57.00p 57.00p 54.00p 56.00p 23318
02/03/2018 58.00p 58.00p 56.00p 57.00p 7623
01/03/2018 58.00p 58.00p 58.00p 58.00p 0
28/02/2018 58.50p 58.50p 56.00p 58.00p 12000
27/02/2018 61.00p 62.00p 58.00p 58.50p 14786
26/02/2018 60.00p 63.00p 60.00p 61.00p 40500
23/02/2018 60.00p 62.00p 60.00p 60.00p 13064
22/02/2018 65.00p 65.80p 57.00p 60.00p 56760
21/02/2018 61.00p 68.96p 61.00p 65.00p 73858
20/02/2018 60.50p 62.80p 59.50p 61.00p 32651
19/02/2018 56.00p 61.00p 55.55p 60.00p 137526
16/02/2018 54.00p 57.00p 54.00p 56.00p 12743
15/02/2018 51.50p 55.00p 51.50p 54.00p 36000
14/02/2018 50.75p 52.43p 50.75p 51.50p 95878
13/02/2018 48.50p 52.00p 48.50p 50.75p 25000
12/02/2018 47.50p 49.49p 47.50p 48.50p 95250
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