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
15/12/2022 147.00p 147.00p 146.00p 146.00p 4719
14/12/2022 145.00p 148.00p 145.00p 147.00p 16701
13/12/2022 150.00p 150.00p 145.00p 146.00p 16866
12/12/2022 151.50p 155.00p 146.50p 150.00p 9400
09/12/2022 151.50p 155.00p 148.00p 151.50p 57088
08/12/2022 151.50p 153.80p 148.00p 151.50p 19194
07/12/2022 151.50p 153.96p 151.50p 151.50p 0
06/12/2022 149.00p 155.00p 148.00p 151.50p 84400
05/12/2022 143.50p 150.00p 143.50p 149.50p 82947
02/12/2022 143.50p 144.50p 143.25p 143.50p 7381
01/12/2022 143.00p 148.00p 143.00p 143.50p 21784
30/11/2022 142.50p 146.00p 142.50p 143.00p 56389
29/11/2022 142.50p 144.99p 142.50p 142.50p 2391
28/11/2022 141.50p 144.40p 138.00p 142.50p 7350
25/11/2022 138.00p 141.50p 138.00p 141.50p 12175
24/11/2022 139.00p 139.98p 136.64p 138.00p 900
23/11/2022 139.00p 141.91p 136.96p 139.00p 2003
22/11/2022 139.00p 141.10p 136.90p 139.00p 11602
21/11/2022 141.50p 141.50p 136.00p 139.00p 13414
18/11/2022 141.50p 143.00p 140.00p 141.50p 8941
17/11/2022 143.50p 145.60p 140.00p 141.50p 9343
16/11/2022 143.50p 146.00p 141.12p 143.50p 8510
15/11/2022 149.00p 149.00p 140.00p 143.50p 45701
14/11/2022 150.50p 152.00p 146.55p 149.00p 14636
11/11/2022 149.00p 152.50p 146.95p 150.50p 24142
10/11/2022 149.00p 153.00p 149.00p 149.00p 1672
09/11/2022 144.00p 152.00p 143.00p 149.00p 69927
08/11/2022 147.00p 147.00p 142.00p 144.00p 26008
07/11/2022 147.00p 147.00p 144.02p 147.00p 1526
04/11/2022 145.00p 148.40p 144.00p 147.00p 14500
03/11/2022 148.50p 148.50p 144.03p 145.00p 16487
02/11/2022 148.50p 148.50p 148.50p 148.50p 674
01/11/2022 148.50p 152.00p 145.70p 148.50p 18101
31/10/2022 147.00p 152.00p 147.00p 148.50p 26957
28/10/2022 147.00p 149.40p 144.78p 147.00p 6185
27/10/2022 147.00p 150.00p 146.00p 147.00p 2745
26/10/2022 147.00p 147.40p 147.00p 147.00p 1760
25/10/2022 147.00p 147.50p 145.25p 147.00p 6000
24/10/2022 143.50p 148.00p 143.50p 147.00p 31675
21/10/2022 144.00p 147.31p 141.72p 143.50p 13006
20/10/2022 142.50p 144.00p 141.00p 144.00p 1280629
19/10/2022 142.50p 142.50p 139.00p 142.50p 122
18/10/2022 143.50p 143.50p 140.00p 142.50p 38393
17/10/2022 143.50p 145.00p 142.00p 143.50p 8221
14/10/2022 140.50p 144.55p 140.50p 143.50p 51616
13/10/2022 141.00p 141.00p 139.98p 140.50p 5677
12/10/2022 143.50p 143.50p 141.00p 141.00p 21910
11/10/2022 145.50p 145.50p 140.10p 143.50p 29666
10/10/2022 155.50p 156.75p 142.02p 145.50p 117565
07/10/2022 154.50p 155.00p 153.50p 155.00p 29593
06/10/2022 154.50p 155.00p 153.30p 154.50p 10818
05/10/2022 148.50p 156.75p 148.50p 154.50p 127877
04/10/2022 143.50p 148.50p 143.50p 148.50p 8466
03/10/2022 139.00p 143.00p 137.00p 137.00p 19904
30/09/2022 143.50p 143.50p 135.10p 139.00p 17033
29/09/2022 145.00p 145.00p 142.01p 143.50p 6044
28/09/2022 146.00p 148.90p 142.00p 145.00p 20540
27/09/2022 143.50p 148.90p 143.50p 146.00p 9723
26/09/2022 148.50p 148.50p 140.00p 141.00p 51154
23/09/2022 157.00p 157.00p 147.02p 148.50p 35446
22/09/2022 152.50p 160.00p 151.20p 157.00p 52715
21/09/2022 152.50p 155.00p 150.00p 150.00p 24210
20/09/2022 160.50p 160.82p 151.14p 152.50p 42093
19/09/2022 162.50p 165.00p 160.50p 160.50p 18456
16/09/2022 162.50p 165.00p 160.50p 160.50p 18456
15/09/2022 161.00p 165.00p 160.15p 162.50p 41951
14/09/2022 161.50p 164.92p 150.00p 161.00p 77194
13/09/2022 156.50p 170.00p 156.50p 166.00p 78451
12/09/2022 146.50p 159.00p 146.50p 156.50p 77238
09/09/2022 143.00p 146.00p 140.50p 143.00p 37999
08/09/2022 140.50p 146.00p 140.00p 143.00p 61825
07/09/2022 138.00p 140.00p 138.00p 139.50p 19317
06/09/2022 132.50p 140.00p 132.07p 140.00p 69419
05/09/2022 133.50p 134.00p 130.00p 132.50p 34795
02/09/2022 133.00p 135.00p 133.00p 133.50p 23577
01/09/2022 136.50p 136.50p 130.00p 133.00p 38111
31/08/2022 136.50p 137.75p 135.00p 136.50p 15822
30/08/2022 139.00p 139.50p 135.13p 136.00p 24588
29/08/2022 139.50p 143.00p 138.00p 139.00p 16087
26/08/2022 139.50p 143.00p 138.00p 139.00p 16087
25/08/2022 139.00p 141.70p 136.00p 139.50p 10264
24/08/2022 140.50p 140.50p 138.07p 140.50p 3484
23/08/2022 145.00p 145.00p 138.00p 140.50p 42779
22/08/2022 156.50p 158.00p 144.07p 145.00p 53995
19/08/2022 156.50p 160.00p 156.50p 156.50p 12500
18/08/2022 156.50p 157.48p 156.50p 156.50p 1580
17/08/2022 158.00p 160.00p 154.00p 156.50p 37649
16/08/2022 158.00p 159.00p 154.00p 158.00p 14969
15/08/2022 158.50p 160.46p 155.60p 158.00p 11963
12/08/2022 156.50p 160.60p 155.55p 158.50p 44384
11/08/2022 156.50p 159.23p 156.50p 156.50p 19943
10/08/2022 158.00p 162.00p 156.50p 156.50p 76691
09/08/2022 155.00p 161.00p 153.00p 158.00p 18828
08/08/2022 152.00p 157.80p 151.32p 155.00p 52278
05/08/2022 152.00p 154.00p 150.00p 152.00p 28862
04/08/2022 152.00p 154.00p 150.55p 152.00p 675111
03/08/2022 153.50p 155.00p 150.20p 152.00p 40022
02/08/2022 152.50p 154.60p 152.50p 153.50p 14370
01/08/2022 152.50p 155.00p 152.24p 152.50p 23368
29/07/2022 144.50p 155.67p 136.00p 152.50p 84760
28/07/2022 135.00p 147.00p 135.00p 144.50p 75834
27/07/2022 135.00p 135.00p 135.00p 135.00p 7465
26/07/2022 136.50p 136.50p 132.06p 135.00p 25186
25/07/2022 141.50p 141.50p 135.00p 136.50p 34057
22/07/2022 131.50p 141.50p 131.50p 141.50p 55875
21/07/2022 138.50p 138.50p 130.00p 132.00p 62029
20/07/2022 138.50p 144.80p 138.00p 138.50p 38722
19/07/2022 138.50p 140.00p 138.00p 138.50p 9358
18/07/2022 138.50p 140.00p 136.02p 138.50p 135984
15/07/2022 133.50p 139.00p 133.50p 137.50p 25729
14/07/2022 135.50p 136.00p 131.00p 133.50p 33924
13/07/2022 142.50p 142.50p 134.00p 136.00p 38586
12/07/2022 142.50p 143.00p 142.50p 142.50p 921
11/07/2022 143.50p 148.00p 142.00p 142.50p 7596
08/07/2022 143.50p 145.00p 142.05p 143.50p 4538
07/07/2022 143.50p 144.00p 142.05p 143.50p 14330
06/07/2022 143.50p 143.80p 143.50p 143.50p 1055
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

*Close Price adjusted for both dividends and splits