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
23/09/2021 168.50p 169.75p 166.50p 168.50p 15008
22/09/2021 167.50p 171.00p 167.50p 168.50p 24871
21/09/2021 160.00p 170.50p 160.00p 167.50p 45090
20/09/2021 161.50p 162.00p 157.00p 160.00p 70427
17/09/2021 157.50p 162.00p 157.00p 162.00p 14077
16/09/2021 159.00p 161.00p 157.50p 157.50p 12876
15/09/2021 159.00p 160.77p 159.00p 159.00p 6831
14/09/2021 161.50p 163.00p 157.10p 159.00p 63271
13/09/2021 153.50p 162.95p 153.50p 161.50p 60324
10/09/2021 152.50p 154.00p 152.10p 153.50p 48926
09/09/2021 152.50p 154.00p 151.85p 152.50p 15127
08/09/2021 146.00p 154.00p 146.00p 152.50p 90400
07/09/2021 146.50p 148.00p 146.26p 146.50p 5732
06/09/2021 143.00p 146.50p 143.00p 146.50p 13455
03/09/2021 143.00p 143.00p 143.00p 143.00p 57
02/09/2021 143.00p 144.00p 142.70p 143.00p 22290
01/09/2021 140.50p 143.25p 140.50p 143.00p 86684
31/08/2021 140.00p 142.00p 140.00p 140.50p 82954
30/08/2021 139.50p 140.00p 139.50p 139.50p 1607
27/08/2021 139.50p 140.00p 139.50p 139.50p 1607
26/08/2021 139.50p 139.72p 139.50p 139.50p 7620
25/08/2021 142.00p 145.00p 139.10p 139.50p 56972
24/08/2021 137.50p 144.00p 137.50p 142.00p 50475
23/08/2021 135.50p 138.90p 135.50p 137.50p 28194
20/08/2021 135.50p 138.00p 135.00p 135.50p 14399
19/08/2021 141.00p 142.00p 134.50p 135.50p 51189
18/08/2021 141.50p 142.00p 140.00p 140.00p 30230
17/08/2021 131.50p 142.00p 131.50p 141.50p 214971
16/08/2021 123.50p 133.00p 123.50p 131.50p 67448
13/08/2021 123.50p 126.00p 123.50p 123.50p 5276
12/08/2021 121.50p 124.00p 121.50p 123.50p 23692
11/08/2021 122.00p 123.40p 121.35p 121.50p 10569
10/08/2021 122.50p 126.00p 120.64p 122.00p 58200
09/08/2021 119.00p 124.97p 119.00p 123.00p 37990
06/08/2021 117.50p 120.00p 117.50p 119.00p 35830
05/08/2021 117.50p 120.00p 117.50p 117.50p 55164
04/08/2021 111.00p 119.50p 111.00p 117.50p 67985
03/08/2021 111.00p 112.70p 111.00p 111.00p 22
02/08/2021 111.00p 112.80p 111.00p 111.00p 12883
30/07/2021 110.00p 111.40p 110.00p 111.00p 8131
29/07/2021 111.50p 113.00p 109.00p 110.00p 9854
28/07/2021 110.50p 113.00p 110.11p 111.50p 15359
27/07/2021 110.50p 110.50p 110.50p 110.50p 0
26/07/2021 111.50p 112.22p 110.00p 110.50p 5408
23/07/2021 115.00p 115.00p 109.72p 111.50p 7500
22/07/2021 115.50p 115.50p 106.50p 114.50p 14776
21/07/2021 115.50p 116.50p 114.00p 114.00p 7149
20/07/2021 118.50p 120.00p 113.10p 115.50p 15682
19/07/2021 119.00p 120.00p 118.50p 118.50p 161234
16/07/2021 119.00p 119.00p 119.00p 119.00p 1710
15/07/2021 119.00p 119.00p 119.00p 119.00p 52511
14/07/2021 119.00p 119.00p 118.00p 119.00p 1537
13/07/2021 119.00p 119.00p 119.00p 119.00p 140300
12/07/2021 119.00p 119.00p 118.00p 119.00p 390
09/07/2021 120.00p 120.00p 118.00p 120.00p 3524
08/07/2021 120.00p 120.00p 120.00p 120.00p 0
07/07/2021 120.00p 120.00p 118.00p 120.00p 12447
06/07/2021 120.00p 120.00p 120.00p 120.00p 0
05/07/2021 120.00p 120.00p 120.00p 120.00p 897
02/07/2021 120.00p 120.00p 120.00p 120.00p 1184
01/07/2021 120.00p 120.40p 120.00p 120.00p 1070
30/06/2021 120.50p 120.50p 118.00p 120.00p 10000
29/06/2021 121.00p 123.00p 119.64p 120.50p 13464
28/06/2021 121.00p 121.50p 119.00p 121.00p 8713
25/06/2021 122.00p 122.00p 119.00p 121.00p 1507683
24/06/2021 122.00p 122.00p 122.00p 122.00p 0
23/06/2021 122.00p 122.50p 121.01p 122.00p 6625
22/06/2021 122.00p 125.00p 120.00p 122.00p 24998
21/06/2021 121.50p 122.95p 121.50p 122.00p 2791
18/06/2021 126.50p 127.00p 121.64p 122.00p 57348
17/06/2021 125.50p 127.00p 125.50p 126.50p 35221
16/06/2021 124.50p 127.00p 124.50p 125.50p 47000
15/06/2021 122.50p 124.90p 122.50p 124.50p 8465
14/06/2021 123.50p 125.00p 122.48p 122.50p 7683
11/06/2021 123.50p 123.50p 123.49p 123.50p 4039
10/06/2021 123.50p 123.50p 122.00p 123.50p 620
09/06/2021 123.50p 123.50p 122.01p 123.50p 3779
08/06/2021 123.50p 123.50p 123.50p 123.50p 2310
07/06/2021 125.00p 126.00p 122.64p 125.00p 22451
04/06/2021 121.50p 127.00p 121.50p 125.00p 183031
03/06/2021 119.00p 124.00p 118.80p 121.50p 52145
02/06/2021 118.50p 120.00p 118.50p 119.00p 118734
01/06/2021 118.50p 119.34p 117.06p 118.50p 9505
31/05/2021 118.50p 118.50p 117.06p 118.50p 6755
28/05/2021 118.50p 118.50p 117.06p 118.50p 6755
27/05/2021 118.50p 120.00p 118.50p 120.00p 18640
26/05/2021 118.50p 119.80p 117.07p 118.50p 2112
25/05/2021 118.50p 120.00p 117.07p 118.50p 28935
24/05/2021 118.50p 119.30p 118.50p 118.50p 4200
21/05/2021 118.50p 118.50p 117.06p 118.50p 669
20/05/2021 118.50p 120.00p 117.70p 118.50p 29314
19/05/2021 118.50p 118.50p 118.50p 118.50p 0
18/05/2021 118.00p 119.05p 118.00p 118.50p 22063
17/05/2021 118.00p 119.95p 116.50p 118.00p 14004
14/05/2021 116.00p 118.00p 116.00p 118.00p 23051
13/05/2021 117.50p 117.50p 115.10p 115.50p 29441
12/05/2021 117.50p 119.95p 116.00p 117.50p 8757
11/05/2021 122.50p 122.50p 116.00p 116.00p 34941
10/05/2021 123.50p 123.55p 122.00p 122.50p 30039
07/05/2021 123.50p 123.55p 123.00p 123.50p 272220
06/05/2021 123.50p 124.00p 123.00p 123.50p 42630
05/05/2021 125.50p 126.80p 121.00p 123.50p 72169
04/05/2021 124.50p 127.00p 123.04p 127.00p 16581
03/05/2021 126.00p 126.95p 125.00p 126.00p 20071
30/04/2021 126.00p 126.95p 125.00p 126.00p 20071
29/04/2021 126.00p 127.00p 125.00p 126.00p 113075
28/04/2021 119.00p 126.00p 119.00p 126.00p 116421
27/04/2021 119.00p 120.40p 118.00p 119.00p 15805
26/04/2021 118.00p 118.00p 115.00p 118.00p 256388
23/04/2021 119.50p 119.50p 117.00p 118.00p 145000
22/04/2021 120.00p 120.00p 118.00p 119.50p 4500
21/04/2021 123.00p 128.00p 118.00p 120.00p 11566
20/04/2021 123.00p 123.00p 122.00p 123.00p 4000
19/04/2021 127.50p 127.85p 122.00p 123.50p 51706
16/04/2021 128.00p 130.00p 126.00p 127.50p 28303
15/04/2021 125.50p 130.00p 125.50p 128.00p 29760
14/04/2021 121.00p 128.00p 121.00p 125.50p 106523
13/04/2021 113.00p 121.90p 112.50p 121.00p 83672
12/04/2021 113.00p 114.00p 113.00p 113.00p 17272
09/04/2021 113.00p 113.48p 113.00p 113.00p 3979
08/04/2021 115.50p 116.00p 112.00p 113.00p 44999
07/04/2021 119.00p 119.00p 113.00p 115.50p 218668
06/04/2021 119.50p 121.00p 119.50p 121.00p 22421
05/04/2021 119.50p 120.85p 118.50p 119.50p 989
02/04/2021 119.50p 120.85p 118.50p 119.50p 989
01/04/2021 119.50p 120.85p 118.50p 119.50p 989
31/03/2021 120.00p 120.98p 115.00p 115.00p 13307
30/03/2021 117.50p 120.00p 115.00p 120.00p 25639
29/03/2021 118.00p 120.00p 115.00p 117.50p 15076
26/03/2021 119.50p 119.50p 115.00p 115.00p 11213
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

*Close Price adjusted for both dividends and splits