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
17/12/2020 97.00p 97.00p 97.00p 97.00p 0
16/12/2020 97.50p 99.20p 96.80p 97.00p 8410
15/12/2020 92.50p 96.50p 92.50p 96.50p 36139
14/12/2020 92.50p 93.00p 91.00p 92.50p 49438
11/12/2020 93.00p 93.00p 90.20p 92.50p 34706
10/12/2020 93.00p 93.00p 92.00p 93.00p 14805
09/12/2020 93.00p 93.00p 92.00p 93.00p 2714
08/12/2020 93.00p 93.00p 92.00p 93.00p 2919
07/12/2020 93.00p 93.00p 92.00p 93.00p 4436
04/12/2020 93.00p 93.00p 92.00p 93.00p 3250
03/12/2020 93.00p 93.00p 92.00p 93.00p 11725
02/12/2020 93.00p 93.00p 92.00p 93.00p 2936
01/12/2020 93.00p 93.45p 92.00p 93.00p 3907
30/11/2020 93.00p 93.60p 92.01p 93.00p 20630
27/11/2020 93.00p 93.60p 93.00p 93.00p 1185
26/11/2020 93.00p 94.00p 92.10p 93.00p 2850
25/11/2020 93.00p 94.00p 92.00p 93.00p 17205
24/11/2020 93.50p 93.70p 92.01p 93.00p 8271
23/11/2020 93.00p 94.00p 92.00p 93.50p 33293
20/11/2020 94.00p 94.00p 92.01p 93.00p 12302
19/11/2020 94.00p 94.90p 92.80p 94.00p 7761
18/11/2020 93.00p 94.94p 93.00p 94.00p 53356
17/11/2020 94.50p 95.00p 93.00p 93.00p 5167
16/11/2020 95.50p 95.90p 93.20p 94.50p 38400
13/11/2020 96.50p 97.50p 95.00p 95.50p 46695
12/11/2020 97.00p 97.75p 96.00p 97.00p 24860
10/11/2020 100.00p 100.25p 98.01p 100.00p 2259
09/11/2020 100.50p 102.75p 98.50p 100.50p 1531
06/11/2020 100.00p 104.00p 98.00p 100.50p 103545
05/11/2020 100.00p 102.00p 100.00p 100.00p 61451
04/11/2020 98.00p 101.51p 98.00p 98.00p 7371
03/11/2020 98.00p 98.00p 98.00p 98.00p 0
02/11/2020 98.00p 99.99p 96.20p 98.00p 7650
30/10/2020 101.50p 102.00p 96.25p 98.00p 49155
29/10/2020 103.50p 103.50p 100.15p 101.50p 54628
28/10/2020 96.50p 107.50p 95.75p 103.50p 112829
27/10/2020 96.50p 97.25p 95.75p 96.50p 5106
26/10/2020 96.50p 97.89p 96.50p 96.50p 89
23/10/2020 96.50p 96.50p 95.75p 96.50p 3191
22/10/2020 96.50p 97.90p 95.75p 96.50p 34251
21/10/2020 96.50p 97.90p 95.75p 96.50p 7118
20/10/2020 96.00p 97.20p 95.00p 96.50p 83862
19/10/2020 95.50p 98.00p 95.04p 96.00p 23435
16/10/2020 96.00p 96.00p 95.00p 96.00p 8344
15/10/2020 94.50p 96.00p 93.30p 96.00p 11900
14/10/2020 94.50p 95.00p 93.00p 94.50p 73261
13/10/2020 94.50p 95.00p 93.30p 94.50p 3348
12/10/2020 94.50p 95.90p 93.20p 94.50p 26666
09/10/2020 94.50p 96.00p 93.20p 94.50p 27230
08/10/2020 94.00p 95.94p 92.01p 94.50p 12268
07/10/2020 93.00p 94.00p 92.01p 94.00p 8402
06/10/2020 92.00p 94.00p 92.00p 93.00p 50145
05/10/2020 92.00p 93.00p 91.92p 92.00p 25168
02/10/2020 92.50p 92.50p 90.01p 92.00p 1868
01/10/2020 92.50p 92.65p 90.01p 92.50p 51233
30/09/2020 92.50p 92.75p 92.50p 92.50p 6425
29/09/2020 92.50p 92.90p 90.01p 92.50p 2011
28/09/2020 92.50p 92.95p 90.00p 92.50p 15666
25/09/2020 92.50p 92.50p 90.01p 92.50p 27544
24/09/2020 93.50p 93.50p 90.50p 92.50p 3180
23/09/2020 92.50p 95.00p 90.01p 93.50p 12193
22/09/2020 92.50p 92.50p 92.50p 92.50p 0
21/09/2020 91.00p 92.50p 90.00p 92.50p 29181
18/09/2020 91.00p 91.50p 90.50p 91.00p 11488
17/09/2020 92.50p 92.50p 90.50p 91.00p 166886
16/09/2020 92.00p 92.50p 92.00p 92.50p 2738
15/09/2020 91.00p 94.70p 90.00p 92.00p 276881
14/09/2020 91.00p 91.00p 90.00p 91.00p 355186
11/09/2020 91.50p 91.50p 90.00p 91.00p 50589
10/09/2020 91.50p 91.50p 90.00p 91.50p 50000
09/09/2020 92.50p 92.50p 90.10p 91.50p 9727
08/09/2020 94.00p 94.00p 92.00p 92.50p 35126
07/09/2020 94.00p 95.40p 92.00p 94.00p 33984
04/09/2020 96.00p 96.00p 92.24p 94.00p 21890
03/09/2020 96.00p 96.00p 94.20p 96.00p 100135
02/09/2020 96.00p 96.67p 94.00p 96.00p 5476
01/09/2020 96.50p 97.40p 95.00p 96.00p 30936
31/08/2020 96.50p 97.40p 96.50p 96.50p 500
28/08/2020 96.50p 97.40p 96.50p 96.50p 500
27/08/2020 96.50p 98.00p 95.50p 96.50p 27884
26/08/2020 94.00p 97.50p 94.00p 96.50p 39779
25/08/2020 94.00p 95.00p 94.00p 94.00p 51000
24/08/2020 90.00p 94.00p 90.00p 93.00p 20200
21/08/2020 89.00p 91.90p 89.00p 90.00p 54900
20/08/2020 89.00p 89.48p 88.70p 89.00p 3106
19/08/2020 89.00p 89.48p 88.30p 89.00p 4088
18/08/2020 89.00p 89.00p 88.00p 89.00p 13800
17/08/2020 90.00p 90.00p 88.00p 89.00p 81846
14/08/2020 90.00p 90.60p 89.00p 90.00p 26746
13/08/2020 90.00p 90.60p 90.00p 90.00p 5282
12/08/2020 90.50p 91.49p 89.00p 90.00p 93863
11/08/2020 95.00p 95.70p 89.00p 90.00p 34565
10/08/2020 94.00p 95.52p 93.00p 95.00p 24727
07/08/2020 94.00p 95.00p 92.50p 94.00p 37215
06/08/2020 94.00p 94.00p 92.00p 94.00p 14260
05/08/2020 91.00p 95.90p 90.00p 94.00p 65504
04/08/2020 98.50p 99.81p 88.00p 91.00p 96050
03/08/2020 101.50p 101.50p 98.00p 98.50p 45718
31/07/2020 100.50p 101.56p 100.50p 101.50p 7230
30/07/2020 102.50p 102.50p 100.00p 100.50p 39950
29/07/2020 105.00p 106.00p 101.00p 102.50p 36147
28/07/2020 101.00p 106.96p 100.10p 105.00p 50472
27/07/2020 101.00p 101.90p 100.00p 101.00p 30173
24/07/2020 102.50p 102.50p 100.00p 101.00p 26952
23/07/2020 102.50p 102.50p 102.50p 102.50p 0
22/07/2020 99.00p 105.00p 99.00p 102.50p 34630
21/07/2020 94.00p 100.00p 93.50p 99.00p 43668
20/07/2020 94.50p 94.50p 93.00p 94.00p 15234
17/07/2020 94.50p 94.50p 94.50p 94.50p 4414
16/07/2020 94.50p 95.50p 93.60p 94.50p 23202
15/07/2020 94.50p 94.50p 94.50p 94.50p 0
14/07/2020 97.50p 97.50p 93.15p 94.50p 20618
13/07/2020 99.00p 99.99p 98.50p 98.50p 81178
10/07/2020 99.00p 99.99p 99.00p 99.00p 500
09/07/2020 96.00p 100.00p 96.00p 99.00p 131282
08/07/2020 93.00p 96.00p 93.00p 96.00p 61014
07/07/2020 93.50p 95.44p 92.00p 93.00p 18324
06/07/2020 89.00p 94.00p 89.00p 93.00p 30019
03/07/2020 89.00p 89.00p 88.20p 89.00p 8438
02/07/2020 89.00p 90.60p 86.00p 89.00p 380553
01/07/2020 83.50p 90.00p 83.50p 89.00p 58229
30/06/2020 84.00p 84.00p 83.00p 83.00p 8737
29/06/2020 84.00p 85.00p 83.60p 84.00p 7156
26/06/2020 84.00p 84.90p 84.00p 84.00p 574
25/06/2020 82.50p 85.00p 82.25p 84.00p 46457
24/06/2020 82.50p 84.70p 82.00p 83.50p 19507
23/06/2020 80.00p 84.70p 78.15p 83.50p 67433
22/06/2020 84.00p 84.00p 80.00p 80.00p 77861
19/06/2020 86.50p 86.50p 82.13p 84.00p 44827
18/06/2020 88.00p 88.00p 86.00p 86.50p 5647
17/06/2020 87.50p 88.00p 86.01p 88.00p 4088
16/06/2020 88.00p 90.00p 86.00p 88.00p 34409
15/06/2020 88.00p 88.00p 86.00p 88.00p 18246
12/06/2020 88.50p 88.50p 86.00p 88.00p 11700
11/06/2020 88.50p 89.40p 87.50p 88.50p 18529
10/06/2020 90.50p 90.90p 87.00p 88.50p 44199
09/06/2020 92.00p 92.00p 90.00p 90.50p 17764
08/06/2020 92.00p 93.60p 90.25p 92.00p 44400
05/06/2020 93.50p 94.34p 92.00p 92.00p 95249
04/06/2020 93.50p 95.00p 92.01p 93.50p 82606
03/06/2020 94.50p 95.00p 92.01p 93.50p 62381
02/06/2020 97.50p 97.50p 94.00p 94.50p 31951
01/06/2020 102.00p 102.00p 95.00p 97.50p 43211
29/05/2020 102.00p 103.60p 100.04p 102.00p 3288
28/05/2020 102.00p 102.60p 100.00p 102.00p 21750
27/05/2020 102.00p 104.00p 100.20p 102.00p 32777
26/05/2020 99.00p 104.00p 99.00p 102.00p 51070
25/05/2020 95.00p 102.49p 93.80p 99.00p 64539
22/05/2020 95.00p 102.49p 93.80p 99.00p 64539
21/05/2020 95.00p 95.00p 93.70p 95.00p 31085
20/05/2020 94.50p 96.00p 93.60p 95.00p 35124
19/05/2020 94.50p 95.00p 93.60p 95.00p 8214
18/05/2020 94.50p 94.50p 93.60p 94.50p 1809
15/05/2020 94.50p 95.00p 93.15p 94.50p 25861
14/05/2020 94.50p 95.00p 93.15p 94.50p 67495
13/05/2020 94.50p 95.00p 93.66p 94.50p 32560
12/05/2020 95.00p 95.99p 93.62p 94.50p 5838
11/05/2020 94.00p 97.00p 93.60p 95.00p 37898
08/05/2020 90.50p 95.00p 90.50p 94.00p 43869
07/05/2020 90.50p 95.00p 90.50p 94.00p 43869
06/05/2020 93.50p 93.50p 86.00p 90.50p 21580
05/05/2020 92.50p 94.10p 92.50p 93.50p 2439
04/05/2020 93.50p 93.50p 89.00p 92.50p 15526
01/05/2020 92.50p 93.95p 92.00p 93.50p 11156
30/04/2020 92.00p 96.00p 92.00p 93.50p 56096
29/04/2020 92.00p 94.00p 90.00p 92.00p 29417
28/04/2020 87.50p 97.76p 87.50p 92.00p 85447
27/04/2020 86.00p 89.75p 86.00p 87.50p 23633
24/04/2020 85.00p 87.60p 84.00p 86.00p 34977
23/04/2020 86.00p 86.70p 84.01p 85.00p 7845
22/04/2020 86.00p 88.00p 84.01p 86.00p 29837
21/04/2020 90.00p 90.00p 86.00p 87.00p 284933
20/04/2020 91.50p 92.44p 88.00p 90.00p 13892
17/04/2020 91.50p 92.82p 90.00p 91.50p 38385
16/04/2020 91.50p 92.99p 90.01p 91.50p 32428
15/04/2020 93.00p 98.90p 90.44p 91.50p 126163
14/04/2020 88.50p 94.00p 87.36p 90.50p 81890
13/04/2020 88.00p 90.00p 86.65p 88.50p 10934
10/04/2020 88.00p 90.00p 86.65p 88.50p 10934
09/04/2020 88.00p 90.00p 86.65p 88.50p 10934
08/04/2020 88.00p 90.00p 86.60p 88.00p 43768
07/04/2020 86.00p 90.00p 85.60p 88.00p 55582
06/04/2020 79.00p 89.00p 79.00p 86.00p 112248
03/04/2020 79.50p 79.50p 77.00p 79.50p 7000
02/04/2020 79.00p 81.70p 77.00p 79.50p 15954
01/04/2020 81.50p 81.50p 77.00p 79.50p 37149
31/03/2020 76.50p 83.00p 76.50p 81.50p 156943
30/03/2020 77.50p 78.75p 76.00p 76.50p 32785
27/03/2020 80.00p 82.00p 77.50p 77.50p 45910
26/03/2020 74.00p 80.00p 74.00p 78.50p 77968
25/03/2020 71.00p 75.80p 70.00p 74.00p 46538
24/03/2020 70.50p 72.80p 70.50p 71.00p 2613
23/03/2020 72.00p 72.90p 68.05p 71.00p 71612
20/03/2020 70.00p 73.60p 70.00p 72.00p 59479
19/03/2020 73.00p 73.00p 68.32p 70.00p 59900
18/03/2020 73.00p 75.00p 71.16p 73.00p 16400
17/03/2020 75.00p 77.00p 69.00p 73.00p 38647
16/03/2020 81.00p 81.00p 72.30p 75.00p 19088
13/03/2020 80.50p 84.50p 80.50p 82.50p 29078
12/03/2020 85.50p 86.00p 80.00p 80.00p 91662

*Close Price adjusted for both dividends and splits