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
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
11/03/2020 85.00p 89.00p 85.00p 88.00p 42049
10/03/2020 83.00p 89.67p 82.50p 85.00p 37056
09/03/2020 84.00p 85.60p 77.00p 83.00p 103647
06/03/2020 98.20p 98.20p 82.00p 87.00p 170587
05/03/2020 102.00p 102.75p 96.40p 98.70p 41988
04/03/2020 101.25p 103.00p 100.00p 102.00p 26017
03/03/2020 96.50p 101.87p 96.50p 101.25p 154304
02/03/2020 100.50p 105.74p 95.00p 96.50p 154253
28/02/2020 102.50p 103.00p 98.00p 99.50p 46616
27/02/2020 111.00p 111.00p 104.00p 108.00p 68380
26/02/2020 111.50p 113.00p 110.30p 111.50p 72833
25/02/2020 113.50p 115.95p 111.00p 111.50p 43743
24/02/2020 117.50p 118.20p 111.00p 113.00p 60226
21/02/2020 122.00p 122.00p 115.80p 117.50p 56422
20/02/2020 122.00p 123.76p 120.60p 122.00p 1208
19/02/2020 118.50p 122.00p 118.50p 122.00p 23487
18/02/2020 124.50p 124.50p 115.00p 118.50p 102756
17/02/2020 124.50p 126.70p 123.26p 124.50p 35300
14/02/2020 119.50p 128.00p 119.50p 124.50p 86655
13/02/2020 120.00p 121.99p 118.55p 119.50p 14048
12/02/2020 117.50p 120.00p 115.80p 120.00p 25644
11/02/2020 122.00p 122.00p 115.00p 117.50p 53312
10/02/2020 123.00p 125.00p 121.00p 122.00p 44539
07/02/2020 119.50p 126.90p 119.50p 123.50p 120434
06/02/2020 107.00p 120.00p 107.00p 119.50p 85726
05/02/2020 106.00p 107.92p 104.50p 107.00p 62949
04/02/2020 103.50p 107.92p 103.50p 106.00p 6374
03/02/2020 103.50p 104.75p 103.50p 103.50p 27580
31/01/2020 105.50p 106.65p 103.02p 103.50p 83150
30/01/2020 108.00p 108.00p 103.51p 105.50p 29188
29/01/2020 108.00p 108.46p 107.04p 108.00p 3925
28/01/2020 108.50p 109.00p 107.00p 108.00p 38894
27/01/2020 111.50p 111.50p 105.50p 108.00p 52516
24/01/2020 111.50p 113.00p 110.00p 111.50p 29612
23/01/2020 106.50p 112.25p 106.50p 111.50p 51670
22/01/2020 107.50p 108.00p 105.26p 106.50p 27559
21/01/2020 112.00p 112.00p 105.25p 107.50p 47140
20/01/2020 111.50p 113.76p 110.34p 112.00p 30420
17/01/2020 113.00p 114.00p 110.00p 111.50p 19864
16/01/2020 115.50p 115.50p 112.00p 113.00p 8759
15/01/2020 117.50p 118.70p 114.10p 115.50p 51952
14/01/2020 119.00p 119.00p 116.00p 117.00p 57952
13/01/2020 119.00p 119.99p 118.01p 119.00p 14763
10/01/2020 122.50p 122.50p 118.00p 119.00p 96075
09/01/2020 118.00p 125.98p 117.10p 122.50p 144867
08/01/2020 117.50p 119.49p 116.35p 118.00p 11423
07/01/2020 116.00p 122.40p 116.00p 117.50p 48062
06/01/2020 117.50p 118.40p 114.56p 116.00p 34618
03/01/2020 115.50p 119.75p 115.50p 117.50p 31264
02/01/2020 115.50p 117.75p 113.51p 115.50p 27603
01/01/2020 115.50p 117.95p 115.50p 115.50p 50
31/12/2019 115.50p 117.95p 115.50p 115.50p 50
30/12/2019 116.00p 119.00p 113.39p 115.50p 57672
27/12/2019 112.00p 117.00p 112.00p 116.00p 21701
26/12/2019 116.00p 116.00p 111.00p 112.00p 38723
25/12/2019 116.00p 116.00p 111.00p 112.00p 38723
24/12/2019 116.00p 116.00p 111.00p 112.00p 38723
23/12/2019 108.50p 119.00p 108.50p 116.00p 90874
20/12/2019 98.50p 112.00p 98.00p 108.50p 178531
19/12/2019 90.00p 91.96p 90.00p 90.00p 10106
18/12/2019 89.50p 92.00p 89.50p 90.00p 15288
17/12/2019 89.50p 89.50p 85.54p 89.50p 12500
16/12/2019 89.50p 89.50p 88.00p 89.50p 1724
13/12/2019 86.50p 92.00p 86.50p 89.50p 32005
12/12/2019 86.50p 87.50p 86.50p 86.50p 4750
11/12/2019 86.00p 86.78p 85.18p 86.50p 13909
10/12/2019 89.50p 89.50p 85.07p 86.00p 129290
09/12/2019 89.50p 92.00p 87.00p 89.50p 5275
06/12/2019 89.50p 91.00p 88.26p 89.50p 6638
05/12/2019 89.50p 89.50p 89.50p 89.50p 0
04/12/2019 89.50p 91.19p 88.00p 89.50p 13547
03/12/2019 89.50p 91.00p 87.07p 89.50p 11678
02/12/2019 90.00p 90.00p 89.00p 89.50p 1532
29/11/2019 90.00p 90.00p 89.00p 90.00p 23915
28/11/2019 90.00p 91.35p 89.00p 90.00p 19787
27/11/2019 88.50p 91.00p 87.10p 90.00p 21597
26/11/2019 88.50p 88.50p 87.10p 88.50p 2445
25/11/2019 90.50p 90.50p 87.65p 88.50p 65790
22/11/2019 84.50p 92.00p 84.50p 90.50p 118390
21/11/2019 83.50p 86.90p 83.50p 84.50p 36150
20/11/2019 83.50p 84.90p 82.51p 83.50p 55122
19/11/2019 85.50p 85.98p 82.10p 83.50p 39739
18/11/2019 84.50p 85.50p 84.50p 85.50p 0
15/11/2019 84.50p 84.50p 84.50p 84.50p 0
14/11/2019 84.50p 86.90p 84.50p 84.50p 7200
13/11/2019 84.50p 84.50p 83.50p 84.50p 10000
12/11/2019 86.00p 86.00p 83.30p 84.50p 15749
11/11/2019 83.50p 87.00p 82.55p 86.00p 206746
08/11/2019 80.50p 84.92p 80.50p 83.50p 128883
07/11/2019 82.50p 82.70p 80.55p 81.50p 56211
06/11/2019 84.00p 85.00p 80.00p 82.50p 32986
05/11/2019 84.00p 84.63p 83.00p 84.00p 9229
04/11/2019 84.00p 84.00p 83.07p 84.00p 1000
01/11/2019 84.00p 84.68p 83.50p 84.00p 10176
31/10/2019 84.00p 84.70p 83.00p 84.00p 8071
30/10/2019 84.00p 84.75p 84.00p 84.00p 3500
29/10/2019 84.00p 84.75p 84.00p 84.00p 262
28/10/2019 83.50p 84.80p 83.50p 84.00p 71500
25/10/2019 83.50p 83.50p 83.50p 83.50p 0
24/10/2019 83.50p 83.90p 83.09p 83.50p 241647
23/10/2019 83.50p 83.95p 83.09p 83.50p 1402
22/10/2019 83.50p 83.99p 83.07p 83.50p 5176
21/10/2019 83.50p 83.99p 83.25p 83.50p 42177
18/10/2019 83.50p 84.00p 83.50p 83.50p 23558
17/10/2019 84.00p 84.00p 83.50p 83.50p 3700
16/10/2019 84.00p 84.00p 83.57p 84.00p 1022
15/10/2019 88.00p 88.00p 83.07p 84.00p 5144668
14/10/2019 88.50p 88.85p 88.00p 88.00p 15249
11/10/2019 88.50p 89.00p 88.29p 88.50p 15000
10/10/2019 92.00p 92.00p 88.50p 88.50p 32280
09/10/2019 93.00p 96.80p 92.00p 92.00p 22820
08/10/2019 90.50p 94.00p 89.80p 93.00p 27691
07/10/2019 88.50p 90.85p 88.50p 90.50p 5551
04/10/2019 88.50p 88.50p 86.01p 88.50p 1913
03/10/2019 88.50p 88.50p 86.01p 88.50p 6000
02/10/2019 88.50p 89.68p 86.01p 88.50p 32014
01/10/2019 88.50p 89.70p 87.10p 88.50p 22595
30/09/2019 88.50p 88.50p 87.00p 88.50p 21869
27/09/2019 86.50p 88.50p 86.50p 88.50p 5725
26/09/2019 86.50p 88.90p 86.50p 86.50p 2842
25/09/2019 86.50p 87.00p 86.50p 86.50p 140
24/09/2019 86.50p 86.50p 86.50p 86.50p 0
23/09/2019 86.50p 87.20p 86.50p 86.50p 2200
20/09/2019 82.00p 88.00p 82.00p 86.50p 71734
19/09/2019 82.00p 83.15p 81.94p 82.00p 32541
18/09/2019 82.00p 82.00p 80.00p 82.00p 2273
17/09/2019 83.00p 83.00p 80.00p 82.00p 41864
16/09/2019 82.50p 83.39p 82.50p 83.00p 18660
13/09/2019 82.50p 82.50p 80.00p 82.50p 73798
12/09/2019 82.50p 83.00p 82.50p 82.50p 3500
11/09/2019 82.50p 83.00p 81.26p 82.50p 15512
10/09/2019 81.50p 83.00p 81.16p 82.50p 16745
09/09/2019 82.50p 82.50p 81.00p 81.50p 15445
06/09/2019 81.00p 82.25p 81.00p 81.50p 20064
05/09/2019 82.00p 83.20p 80.00p 81.00p 412966

*Close Price adjusted for both dividends and splits