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
05/07/2022 143.50p 143.50p 142.00p 143.50p 5814
04/07/2022 142.50p 145.00p 140.02p 143.50p 30840
01/07/2022 142.50p 143.30p 140.00p 142.50p 29776
30/06/2022 150.00p 150.00p 140.40p 142.50p 84377
29/06/2022 152.50p 154.00p 150.00p 152.50p 14567
28/06/2022 155.00p 156.00p 150.40p 152.50p 6670
27/06/2022 159.00p 161.50p 152.10p 156.50p 80965
24/06/2022 160.00p 161.50p 157.00p 159.00p 605884
23/06/2022 159.00p 164.65p 158.10p 160.00p 48050
22/06/2022 155.00p 160.08p 155.00p 159.00p 1024555
21/06/2022 152.50p 159.95p 152.50p 155.00p 20617
20/06/2022 152.50p 156.00p 148.00p 152.50p 17644
17/06/2022 147.50p 153.00p 145.00p 152.50p 31502
16/06/2022 153.00p 155.00p 146.00p 147.50p 58364
15/06/2022 157.50p 157.50p 152.00p 153.00p 10764
14/06/2022 160.00p 161.40p 155.00p 157.50p 138490
13/06/2022 160.00p 163.00p 157.00p 160.00p 77336
10/06/2022 157.50p 163.50p 157.25p 161.00p 79906
09/06/2022 152.50p 162.00p 152.50p 155.00p 147909
08/06/2022 147.00p 155.00p 145.00p 152.50p 1139535
07/06/2022 147.00p 149.00p 146.55p 147.00p 50352
06/06/2022 147.00p 148.00p 144.25p 148.00p 70168
03/06/2022 151.50p 151.50p 146.20p 148.00p 132544
02/06/2022 151.50p 151.50p 146.20p 148.00p 132544
01/06/2022 151.50p 151.50p 146.20p 148.00p 119127
31/05/2022 158.00p 158.80p 150.00p 151.50p 67175
30/05/2022 157.50p 159.12p 156.00p 158.00p 38539
27/05/2022 153.50p 159.00p 153.50p 157.50p 35975
26/05/2022 153.50p 154.70p 152.00p 153.50p 16161
25/05/2022 160.50p 160.50p 148.00p 153.50p 41684
24/05/2022 161.50p 161.64p 158.02p 160.50p 6750
23/05/2022 161.50p 161.70p 158.12p 161.50p 125100
20/05/2022 162.50p 164.24p 156.00p 161.50p 11622
19/05/2022 162.50p 162.50p 160.25p 162.50p 13239
18/05/2022 162.50p 162.50p 160.65p 162.50p 3162
17/05/2022 162.50p 163.00p 160.50p 162.50p 41325
16/05/2022 162.50p 162.50p 160.20p 162.50p 24815
13/05/2022 162.50p 165.00p 162.25p 162.50p 104382
12/05/2022 168.50p 168.50p 160.00p 162.50p 74913
11/05/2022 165.50p 170.00p 165.50p 168.50p 356057
10/05/2022 160.00p 167.00p 160.00p 165.50p 52893
09/05/2022 164.00p 164.00p 157.02p 160.00p 59070
06/05/2022 176.00p 176.00p 163.25p 165.00p 43242
05/05/2022 173.00p 178.00p 173.00p 176.00p 24021
04/05/2022 179.50p 180.00p 170.25p 173.00p 61486
03/05/2022 188.50p 189.70p 178.00p 179.50p 136543
02/05/2022 188.50p 190.90p 188.50p 188.50p 15093
29/04/2022 188.50p 190.90p 188.50p 188.50p 15093
28/04/2022 187.50p 192.00p 186.60p 190.50p 119416
27/04/2022 182.50p 188.00p 182.50p 187.50p 65955
26/04/2022 176.00p 185.00p 175.00p 182.50p 95053
25/04/2022 181.50p 182.29p 175.00p 176.00p 84223
22/04/2022 193.00p 194.00p 165.00p 181.50p 153566
21/04/2022 204.00p 204.00p 192.00p 193.00p 75537
20/04/2022 204.00p 204.25p 202.01p 204.00p 17977
19/04/2022 205.00p 206.40p 202.60p 204.00p 80329
14/04/2022 204.00p 208.00p 203.20p 208.00p 112284
13/04/2022 198.00p 206.00p 196.00p 202.00p 175555
12/04/2022 197.00p 202.00p 193.00p 198.00p 194202
11/04/2022 183.50p 199.99p 183.50p 197.00p 144993
08/04/2022 181.00p 185.00p 181.00p 183.50p 151912
07/04/2022 177.00p 183.10p 177.00p 181.00p 189596
06/04/2022 172.50p 179.00p 172.50p 177.00p 126939
05/04/2022 172.50p 179.70p 172.00p 175.00p 369068
04/04/2022 171.50p 174.80p 171.50p 172.50p 21769
01/04/2022 167.50p 175.00p 167.50p 171.50p 45615
31/03/2022 167.50p 170.00p 167.50p 167.50p 27901
30/03/2022 166.50p 167.50p 165.00p 167.50p 17747
29/03/2022 167.50p 169.00p 165.00p 166.50p 60205
28/03/2022 167.00p 173.00p 167.00p 170.00p 81590
25/03/2022 164.50p 175.00p 158.00p 165.00p 235869
24/03/2022 152.00p 166.00p 146.00p 164.50p 3185566
23/03/2022 146.50p 147.00p 146.00p 146.50p 82539
22/03/2022 145.00p 147.00p 145.00p 146.50p 77945
21/03/2022 151.50p 155.00p 140.00p 144.50p 100680
18/03/2022 142.50p 147.00p 142.50p 146.00p 337382
17/03/2022 140.00p 142.64p 137.20p 142.50p 6962
16/03/2022 142.00p 145.00p 139.60p 140.00p 16305
15/03/2022 142.00p 145.00p 142.00p 142.00p 59714
14/03/2022 139.50p 145.00p 139.50p 142.00p 30931
11/03/2022 137.50p 142.00p 136.25p 139.50p 60922
10/03/2022 137.50p 139.94p 133.50p 137.50p 45204
09/03/2022 135.00p 139.25p 133.50p 134.00p 73779
08/03/2022 127.50p 139.55p 127.50p 135.00p 63874
07/03/2022 130.00p 131.00p 120.10p 127.50p 211124
04/03/2022 147.50p 147.50p 121.30p 130.00p 418751
03/03/2022 147.50p 153.80p 145.00p 150.00p 46675
02/03/2022 154.50p 155.50p 145.21p 150.00p 98347
01/03/2022 158.50p 159.40p 152.00p 154.50p 51165
28/02/2022 161.50p 163.00p 157.00p 158.50p 25096
25/02/2022 162.50p 165.00p 160.00p 162.00p 57730
24/02/2022 162.50p 165.00p 155.00p 161.00p 79316
23/02/2022 164.00p 165.00p 163.50p 164.00p 329645
22/02/2022 161.50p 165.00p 161.50p 164.00p 590295
21/02/2022 162.50p 163.00p 159.00p 159.00p 26214
18/02/2022 161.50p 163.00p 161.25p 161.50p 19958
17/02/2022 160.50p 163.00p 160.00p 161.50p 17377
16/02/2022 160.50p 163.00p 160.25p 160.50p 4090
15/02/2022 157.50p 163.00p 155.00p 160.50p 139265
14/02/2022 159.50p 162.00p 155.00p 158.50p 45063
11/02/2022 163.50p 165.00p 158.00p 159.50p 19538
10/02/2022 168.50p 170.00p 165.00p 168.00p 47221
09/02/2022 171.50p 171.50p 167.16p 168.50p 54479
08/02/2022 168.50p 170.00p 168.50p 169.00p 175686
07/02/2022 167.50p 169.90p 166.06p 167.50p 29849
04/02/2022 167.00p 169.00p 165.00p 167.50p 14164
03/02/2022 175.00p 175.00p 167.00p 167.00p 54337
02/02/2022 177.00p 182.90p 170.00p 171.50p 276064
01/02/2022 169.50p 169.55p 165.00p 168.50p 2600
31/01/2022 170.50p 170.50p 169.50p 169.50p 2336
28/01/2022 176.50p 176.50p 168.00p 170.50p 27156
27/01/2022 180.50p 180.95p 176.00p 176.50p 21782
26/01/2022 181.00p 182.95p 178.10p 181.00p 149535
25/01/2022 181.00p 183.50p 180.00p 181.00p 32096
24/01/2022 195.50p 196.90p 178.50p 178.50p 64348
21/01/2022 196.00p 197.50p 195.50p 195.50p 3389
20/01/2022 196.00p 196.00p 194.00p 196.00p 2000
19/01/2022 196.00p 197.50p 195.00p 196.00p 10320
18/01/2022 198.00p 198.00p 195.15p 196.00p 22055
17/01/2022 194.00p 199.95p 194.00p 197.00p 18879
14/01/2022 191.50p 198.00p 185.75p 194.00p 357755
13/01/2022 183.00p 193.00p 183.00p 190.50p 54251
12/01/2022 184.00p 185.40p 180.00p 183.00p 36010
10/01/2022 181.00p 185.00p 178.00p 183.00p 16834
07/01/2022 170.50p 182.00p 170.50p 181.00p 136931
06/01/2022 173.50p 173.50p 169.00p 170.50p 26740
05/01/2022 173.50p 176.23p 172.00p 173.50p 6181
04/01/2022 176.00p 177.80p 173.00p 173.50p 12806
03/01/2022 176.00p 177.90p 174.00p 176.00p 3493
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

*Close Price adjusted for both dividends and splits