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
04/06/2019 101.00p 101.00p 99.55p 101.00p 16000
03/06/2019 101.00p 101.00p 99.55p 101.00p 6235
31/05/2019 101.00p 101.00p 99.55p 101.00p 1305
30/05/2019 100.50p 102.82p 98.50p 101.00p 33110
29/05/2019 102.50p 102.50p 98.01p 100.50p 42046
28/05/2019 104.50p 104.50p 100.00p 102.50p 20596
24/05/2019 104.50p 105.50p 102.01p 104.50p 9088
23/05/2019 104.50p 106.00p 102.00p 104.50p 7343
22/05/2019 104.50p 104.70p 102.25p 104.50p 2921
21/05/2019 104.00p 105.00p 102.32p 104.50p 24061
20/05/2019 104.00p 104.00p 103.10p 104.00p 6191
17/05/2019 107.00p 107.00p 103.10p 104.00p 55523
16/05/2019 106.50p 108.95p 104.25p 107.00p 40054
15/05/2019 104.00p 106.50p 104.00p 106.50p 247987
14/05/2019 105.50p 106.30p 103.00p 104.00p 46470
13/05/2019 98.00p 106.50p 98.00p 105.00p 67854
10/05/2019 98.00p 98.40p 98.00p 98.00p 345
09/05/2019 98.50p 99.75p 98.00p 98.00p 119165
08/05/2019 97.50p 98.00p 96.50p 97.50p 6350
07/05/2019 97.50p 97.50p 97.30p 97.50p 7130
03/05/2019 97.50p 100.00p 95.60p 97.50p 16795
02/05/2019 95.50p 99.50p 95.50p 97.50p 47185
01/05/2019 95.50p 97.80p 95.10p 95.50p 19691
30/04/2019 95.50p 97.00p 94.40p 95.50p 27490
29/04/2019 98.50p 98.50p 94.36p 95.50p 31993
26/04/2019 98.50p 98.50p 97.01p 98.50p 3842
25/04/2019 98.50p 98.50p 97.20p 98.50p 28444
24/04/2019 99.00p 99.00p 97.50p 98.50p 8941
23/04/2019 99.00p 99.00p 97.50p 99.00p 9266
18/04/2019 99.00p 99.00p 97.50p 99.00p 450
17/04/2019 100.00p 100.00p 99.00p 99.00p 750
16/04/2019 100.00p 100.00p 98.00p 100.00p 27692
15/04/2019 99.50p 100.48p 98.00p 100.00p 21824
12/04/2019 99.50p 100.10p 98.00p 99.50p 9623
11/04/2019 99.50p 100.10p 98.00p 99.50p 10180
10/04/2019 99.50p 100.10p 98.00p 99.50p 1845
09/04/2019 99.50p 100.10p 98.00p 99.50p 4293
08/04/2019 99.50p 100.35p 99.50p 99.50p 12986
05/04/2019 99.50p 100.30p 99.50p 99.50p 8544
04/04/2019 99.50p 100.35p 97.13p 99.50p 38457
03/04/2019 100.00p 101.45p 97.10p 99.50p 20176
02/04/2019 100.00p 102.00p 98.50p 100.00p 88692
01/04/2019 99.50p 102.00p 98.10p 100.00p 35229
29/03/2019 98.00p 100.00p 98.00p 99.50p 3500
28/03/2019 95.50p 99.50p 94.25p 98.00p 40916
27/03/2019 94.00p 96.12p 93.30p 95.50p 22929
26/03/2019 94.50p 94.50p 93.00p 94.00p 6985
25/03/2019 96.50p 96.50p 94.50p 94.50p 18238
22/03/2019 96.50p 96.50p 95.00p 96.50p 5000
21/03/2019 98.00p 100.00p 95.30p 96.50p 20293
20/03/2019 94.50p 99.00p 93.00p 98.00p 16633
19/03/2019 92.50p 95.00p 92.50p 94.50p 26992
18/03/2019 96.50p 96.50p 90.00p 92.50p 33629
15/03/2019 96.50p 96.50p 96.50p 96.50p 10000
14/03/2019 96.50p 96.50p 96.00p 96.50p 3022
13/03/2019 96.50p 96.70p 96.50p 96.50p 7000
12/03/2019 96.50p 96.50p 95.03p 96.50p 5495
11/03/2019 97.50p 98.00p 96.50p 96.50p 15501
08/03/2019 102.00p 103.00p 97.24p 97.50p 34608
07/03/2019 97.75p 104.00p 97.40p 102.00p 72496
06/03/2019 97.50p 99.00p 97.15p 98.00p 28162
05/03/2019 90.00p 97.40p 90.00p 97.00p 79949
04/03/2019 91.00p 92.75p 87.45p 90.00p 103500
01/03/2019 93.50p 93.50p 86.67p 90.00p 135130
28/02/2019 99.50p 99.50p 93.30p 95.00p 204113
27/02/2019 127.50p 127.50p 95.50p 100.00p 390047
26/02/2019 121.50p 132.85p 121.50p 127.50p 105516
25/02/2019 117.50p 124.00p 117.50p 121.50p 56389
22/02/2019 110.50p 119.80p 110.50p 117.50p 42475
21/02/2019 110.50p 111.00p 108.50p 110.50p 18182
20/02/2019 108.50p 111.35p 108.00p 110.50p 12003
19/02/2019 107.50p 110.30p 107.00p 108.50p 31518
18/02/2019 107.50p 108.35p 107.00p 107.50p 16712
15/02/2019 109.00p 110.00p 106.65p 107.50p 19417
14/02/2019 111.50p 111.50p 107.00p 109.00p 23120
13/02/2019 111.50p 112.95p 110.60p 111.50p 5025
12/02/2019 112.50p 112.50p 110.60p 111.50p 9474
11/02/2019 111.00p 115.00p 110.07p 112.50p 14121
08/02/2019 116.50p 116.50p 110.18p 111.00p 61521
07/02/2019 116.50p 117.00p 115.06p 116.50p 6237
06/02/2019 119.50p 119.50p 115.50p 116.50p 21428
05/02/2019 119.50p 121.95p 119.00p 119.50p 4898
04/02/2019 119.50p 119.50p 119.00p 119.50p 3650
01/02/2019 120.50p 122.40p 119.00p 119.50p 10034
31/01/2019 120.50p 120.50p 119.20p 120.50p 6000
30/01/2019 119.50p 120.50p 118.55p 120.50p 7848
29/01/2019 121.50p 122.00p 118.55p 119.50p 15785
28/01/2019 121.50p 123.00p 120.45p 121.50p 15617
25/01/2019 124.50p 124.50p 121.00p 121.50p 27390
24/01/2019 125.00p 126.60p 124.23p 124.50p 10262
23/01/2019 127.50p 127.50p 125.00p 125.00p 1750
22/01/2019 119.00p 129.99p 119.00p 127.50p 81057
21/01/2019 114.50p 122.85p 114.50p 119.00p 34549
18/01/2019 114.50p 116.75p 113.33p 114.50p 6839
17/01/2019 113.50p 117.00p 113.00p 114.50p 14016
16/01/2019 111.00p 114.00p 109.32p 113.50p 21998
15/01/2019 111.00p 112.00p 110.24p 111.00p 3015
14/01/2019 114.00p 114.00p 110.08p 111.00p 15679
11/01/2019 114.50p 115.00p 113.04p 114.00p 45919
10/01/2019 108.00p 115.00p 107.00p 114.50p 35945
09/01/2019 102.50p 109.95p 102.50p 108.00p 46275
08/01/2019 107.50p 108.00p 101.00p 105.00p 67530
07/01/2019 110.50p 110.50p 105.12p 107.50p 17708
04/01/2019 111.50p 114.00p 110.06p 110.50p 20041
03/01/2019 111.50p 113.00p 111.00p 111.50p 5630
02/01/2019 109.50p 113.00p 109.50p 111.50p 7599
31/12/2018 109.50p 109.50p 109.50p 109.50p 0
28/12/2018 109.00p 110.00p 107.75p 109.50p 8827
27/12/2018 105.50p 111.00p 104.20p 109.00p 9408
24/12/2018 105.50p 108.00p 104.15p 105.50p 22975
21/12/2018 109.00p 111.00p 103.00p 105.50p 28572
20/12/2018 112.50p 112.50p 109.00p 109.00p 11112
19/12/2018 112.00p 114.50p 107.00p 112.50p 25462
18/12/2018 115.00p 115.00p 112.00p 112.00p 13000
17/12/2018 116.50p 117.55p 113.82p 115.50p 9200
14/12/2018 117.50p 119.00p 115.00p 116.50p 17601
13/12/2018 117.50p 120.00p 116.31p 117.50p 5901
12/12/2018 108.50p 120.00p 108.50p 117.50p 78956
11/12/2018 107.00p 108.50p 105.00p 108.50p 14434
10/12/2018 110.00p 111.00p 106.60p 107.00p 20708
07/12/2018 109.50p 111.40p 108.00p 108.00p 14327
06/12/2018 102.50p 111.00p 102.50p 109.50p 58909
05/12/2018 105.50p 107.00p 97.10p 101.00p 101383
04/12/2018 109.50p 109.50p 103.10p 105.50p 42395
03/12/2018 112.50p 112.96p 108.00p 109.50p 34634
30/11/2018 111.50p 113.70p 110.35p 112.50p 20009
29/11/2018 111.50p 112.52p 110.35p 111.50p 10808
28/11/2018 110.50p 114.93p 110.35p 111.50p 25165
27/11/2018 113.00p 114.93p 109.50p 110.50p 9341
26/11/2018 107.50p 114.75p 107.50p 113.00p 39035
23/11/2018 109.00p 109.00p 107.00p 108.00p 6000
22/11/2018 110.50p 110.50p 108.00p 110.50p 32716
21/11/2018 110.50p 111.00p 108.25p 110.50p 6951
20/11/2018 112.00p 112.00p 109.00p 110.50p 28988
19/11/2018 108.00p 113.93p 106.07p 112.00p 20506
16/11/2018 113.00p 113.00p 106.20p 108.00p 37047
15/11/2018 109.50p 116.00p 107.60p 113.00p 27719
14/11/2018 114.50p 114.50p 107.07p 109.50p 29918
13/11/2018 121.50p 123.93p 113.26p 114.50p 40189
12/11/2018 117.50p 123.93p 117.50p 121.50p 14655
09/11/2018 122.50p 122.50p 117.00p 117.50p 29210
08/11/2018 123.50p 123.50p 120.00p 122.50p 16934
07/11/2018 120.00p 127.97p 120.00p 124.50p 65435
06/11/2018 120.50p 122.75p 118.55p 120.00p 30271
05/11/2018 120.50p 123.00p 118.64p 120.50p 56693
02/11/2018 110.00p 121.99p 108.88p 120.50p 64950
01/11/2018 109.50p 112.00p 108.88p 110.00p 10446
31/10/2018 110.00p 110.56p 107.80p 109.50p 12830
30/10/2018 108.50p 110.15p 108.50p 110.00p 14845
29/10/2018 108.50p 109.50p 107.13p 108.50p 22075
26/10/2018 112.50p 112.50p 105.50p 108.00p 30676
25/10/2018 112.50p 113.94p 100.61p 113.00p 116109
24/10/2018 107.50p 114.75p 107.50p 112.50p 50070
23/10/2018 118.50p 119.00p 105.00p 107.00p 44423
22/10/2018 120.00p 120.45p 117.01p 118.50p 21347
19/10/2018 119.50p 120.97p 119.00p 120.00p 6795
18/10/2018 120.00p 120.97p 119.00p 119.50p 11922
17/10/2018 115.50p 127.40p 115.50p 120.00p 102577
16/10/2018 114.50p 115.50p 114.50p 115.50p 4976
15/10/2018 115.50p 116.62p 113.20p 114.50p 24348
12/10/2018 104.00p 116.75p 104.00p 115.50p 162369
11/10/2018 98.50p 104.34p 96.00p 104.00p 193736
10/10/2018 114.00p 115.80p 102.00p 104.00p 101288
09/10/2018 113.50p 116.00p 112.01p 114.00p 77284
08/10/2018 126.50p 126.70p 115.00p 116.50p 76980
05/10/2018 131.00p 131.25p 121.98p 126.50p 77025
04/10/2018 133.00p 134.00p 131.00p 131.00p 27889
03/10/2018 138.50p 139.90p 132.00p 133.00p 29626
02/10/2018 140.50p 144.00p 137.00p 138.50p 38940
01/10/2018 126.50p 141.00p 126.15p 140.50p 100867
28/09/2018 121.50p 128.92p 121.50p 126.50p 148242
27/09/2018 118.50p 121.00p 116.40p 118.50p 32963
26/09/2018 115.50p 122.78p 108.55p 118.50p 249884
25/09/2018 126.00p 126.00p 112.70p 115.50p 141327
24/09/2018 127.50p 128.15p 125.00p 126.00p 23526
21/09/2018 135.50p 136.80p 126.00p 128.00p 123501
20/09/2018 144.50p 145.00p 130.25p 135.50p 136239
19/09/2018 134.50p 146.60p 133.50p 144.50p 78620
18/09/2018 133.50p 137.00p 132.00p 132.00p 44834
17/09/2018 131.50p 135.00p 131.50p 132.00p 51215
14/09/2018 127.00p 134.00p 127.00p 132.00p 145012
13/09/2018 133.50p 134.45p 120.00p 127.00p 197485
12/09/2018 127.00p 136.70p 127.00p 134.50p 132630
11/09/2018 123.50p 130.00p 122.56p 130.00p 181274
10/09/2018 114.00p 123.98p 112.30p 122.00p 197796
07/09/2018 102.00p 116.80p 102.00p 112.00p 254599
06/09/2018 104.00p 105.98p 100.55p 102.00p 89819
05/09/2018 104.00p 110.00p 99.00p 104.00p 204783
04/09/2018 89.50p 103.90p 89.50p 103.00p 194250
03/09/2018 84.50p 91.00p 84.50p 89.50p 57794
31/08/2018 87.00p 87.00p 83.88p 84.50p 71863
30/08/2018 84.00p 88.80p 83.22p 87.00p 244244
29/08/2018 82.00p 89.78p 81.30p 84.00p 330157
28/08/2018 77.00p 79.50p 76.96p 78.00p 66425
24/08/2018 76.00p 77.00p 75.22p 77.00p 25854
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

*Close Price adjusted for both dividends and splits