Beeks Financial Cloud Group
(BKS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
262.00p
|
266.00p
|
258.00p
|
262.00p
|
141,699
|
|
21/11/2024
|
268.00p
|
268.25p
|
262.00p
|
262.00p
|
28,703
|
|
20/11/2024
|
272.00p
|
276.00p
|
268.00p
|
272.00p
|
56,823
|
|
19/11/2024
|
272.00p
|
283.50p
|
270.00p
|
272.00p
|
148,661
|
|
18/11/2024
|
257.00p
|
278.00p
|
256.00p
|
272.00p
|
146,227
|
|
15/11/2024
|
257.00p
|
260.00p
|
254.00p
|
260.00p
|
38,274
|
|
14/11/2024
|
256.00p
|
266.00p
|
246.16p
|
260.00p
|
140,810
|
|
13/11/2024
|
254.00p
|
260.00p
|
251.00p
|
254.00p
|
564,823
|
|
12/11/2024
|
264.00p
|
268.00p
|
252.00p
|
254.00p
|
117,160
|
|
11/11/2024
|
268.00p
|
276.00p
|
260.00p
|
268.00p
|
100,749
|
|
08/11/2024
|
272.00p
|
274.00p
|
268.00p
|
268.00p
|
322,446
|
|
07/11/2024
|
276.00p
|
280.00p
|
270.00p
|
270.00p
|
115,526
|
|
06/11/2024
|
268.00p
|
278.00p
|
246.00p
|
268.00p
|
218,869
|
|
05/11/2024
|
270.00p
|
272.00p
|
267.18p
|
268.00p
|
52,151
|
|
04/11/2024
|
269.00p
|
279.80p
|
266.00p
|
270.00p
|
302,444
|
|
01/11/2024
|
270.00p
|
272.00p
|
266.16p
|
270.00p
|
191,058
|
|
31/10/2024
|
270.00p
|
274.00p
|
266.80p
|
270.00p
|
214,159
|
|
30/10/2024
|
235.00p
|
284.00p
|
233.88p
|
235.00p
|
343,324
|
|
29/10/2024
|
237.00p
|
240.00p
|
228.00p
|
235.00p
|
198,282
|
|
28/10/2024
|
236.00p
|
240.00p
|
233.00p
|
237.00p
|
215,360
|
|
25/10/2024
|
238.00p
|
240.00p
|
232.00p
|
236.00p
|
158,324
|
|
24/10/2024
|
243.00p
|
244.45p
|
236.00p
|
238.00p
|
60,937
|
|
23/10/2024
|
244.00p
|
249.48p
|
242.00p
|
244.00p
|
48,815
|
|
22/10/2024
|
253.00p
|
260.00p
|
242.00p
|
244.00p
|
130,016
|
|
21/10/2024
|
262.00p
|
272.00p
|
252.04p
|
254.00p
|
118,459
|
|
18/10/2024
|
265.00p
|
268.90p
|
260.00p
|
260.00p
|
90,709
|
|
17/10/2024
|
264.00p
|
270.00p
|
262.00p
|
266.00p
|
63,635
|
|
16/10/2024
|
260.00p
|
269.10p
|
256.00p
|
264.00p
|
186,997
|
|
15/10/2024
|
257.00p
|
268.70p
|
250.00p
|
260.00p
|
216,834
|
|
14/10/2024
|
258.00p
|
260.00p
|
251.66p
|
256.00p
|
119,606
|
|
11/10/2024
|
272.00p
|
272.96p
|
250.12p
|
262.00p
|
269,007
|
|
10/10/2024
|
278.00p
|
280.00p
|
270.04p
|
272.00p
|
125,020
|
|
09/10/2024
|
279.00p
|
282.00p
|
272.00p
|
278.00p
|
114,633
|
|
08/10/2024
|
272.00p
|
280.22p
|
264.00p
|
280.00p
|
237,437
|
|
07/10/2024
|
261.00p
|
275.70p
|
254.66p
|
272.00p
|
596,516
|
|
04/10/2024
|
240.00p
|
263.94p
|
240.00p
|
254.00p
|
328,349
|
|
03/10/2024
|
242.00p
|
248.00p
|
236.00p
|
246.00p
|
129,195
|
|
02/10/2024
|
249.00p
|
252.00p
|
231.50p
|
242.00p
|
173,519
|
|
01/10/2024
|
249.00p
|
252.00p
|
248.55p
|
249.00p
|
89,970
|
|
30/09/2024
|
247.00p
|
250.00p
|
244.00p
|
247.00p
|
113,511
|
|
27/09/2024
|
246.00p
|
250.00p
|
246.00p
|
247.00p
|
128,189
|
|
26/09/2024
|
234.00p
|
250.00p
|
232.00p
|
246.00p
|
305,082
|
|
25/09/2024
|
241.00p
|
243.40p
|
232.00p
|
234.00p
|
269,839
|
|
24/09/2024
|
247.00p
|
248.00p
|
238.00p
|
241.00p
|
79,857
|
|
23/09/2024
|
247.00p
|
248.00p
|
244.00p
|
247.00p
|
72,032
|
|
20/09/2024
|
248.00p
|
250.00p
|
246.00p
|
247.00p
|
52,654
|
|
19/09/2024
|
249.00p
|
252.00p
|
246.00p
|
248.00p
|
63,846
|
|
18/09/2024
|
249.00p
|
252.00p
|
236.00p
|
249.00p
|
154,756
|
|
17/09/2024
|
252.00p
|
254.00p
|
248.00p
|
249.00p
|
49,191
|
|
16/09/2024
|
255.00p
|
258.00p
|
251.00p
|
252.00p
|
26,147
|
|
13/09/2024
|
254.00p
|
260.00p
|
252.22p
|
254.00p
|
88,885
|
|
12/09/2024
|
260.00p
|
268.00p
|
250.00p
|
262.00p
|
116,815
|
|
11/09/2024
|
270.00p
|
271.96p
|
260.55p
|
270.00p
|
72,961
|
|
10/09/2024
|
261.00p
|
274.00p
|
260.00p
|
270.00p
|
169,606
|
|
09/09/2024
|
251.00p
|
268.00p
|
251.00p
|
268.00p
|
142,048
|
|
06/09/2024
|
260.00p
|
262.00p
|
248.00p
|
251.00p
|
78,135
|
|
05/09/2024
|
261.00p
|
264.00p
|
252.00p
|
260.00p
|
55,436
|
|
04/09/2024
|
260.00p
|
264.00p
|
254.00p
|
261.00p
|
103,570
|
|
03/09/2024
|
268.00p
|
270.00p
|
260.00p
|
263.00p
|
53,659
|
|
02/09/2024
|
257.00p
|
271.00p
|
253.20p
|
282.00p
|
334,760
|
|
30/08/2024
|
254.00p
|
282.00p
|
254.00p
|
282.00p
|
222,134
|
|
29/08/2024
|
268.00p
|
270.00p
|
246.25p
|
258.00p
|
347,036
|
|
28/08/2024
|
268.00p
|
270.00p
|
266.00p
|
268.00p
|
31,946
|
|
27/08/2024
|
273.00p
|
276.00p
|
260.00p
|
268.00p
|
359,183
|
|
26/08/2024
|
287.00p
|
290.00p
|
277.06p
|
283.00p
|
148,424
|
|
23/08/2024
|
287.00p
|
290.00p
|
277.06p
|
283.00p
|
148,424
|
|
22/08/2024
|
287.00p
|
290.00p
|
277.06p
|
283.00p
|
148,424
|
|
21/08/2024
|
275.00p
|
289.45p
|
274.25p
|
286.00p
|
307,283
|
|
20/08/2024
|
265.00p
|
281.96p
|
262.00p
|
274.00p
|
645,679
|
|
19/08/2024
|
238.00p
|
260.45p
|
238.00p
|
260.00p
|
725,712
|
|
16/08/2024
|
236.00p
|
240.00p
|
226.00p
|
238.00p
|
261,922
|
|
15/08/2024
|
242.00p
|
246.00p
|
234.00p
|
236.00p
|
323,854
|
|
14/08/2024
|
227.00p
|
244.00p
|
224.08p
|
238.00p
|
1,316,058
|
|
13/08/2024
|
219.00p
|
224.00p
|
218.00p
|
221.00p
|
122,122
|
|
12/08/2024
|
217.00p
|
220.00p
|
217.00p
|
219.00p
|
132,010
|
|
09/08/2024
|
205.00p
|
219.79p
|
205.00p
|
217.00p
|
118,491
|
|
08/08/2024
|
204.00p
|
206.75p
|
204.00p
|
204.00p
|
42,038
|
|
07/08/2024
|
209.00p
|
210.00p
|
200.00p
|
205.00p
|
226,233
|
|
06/08/2024
|
208.00p
|
218.00p
|
208.00p
|
208.00p
|
353,078
|
|
05/08/2024
|
213.00p
|
214.75p
|
200.00p
|
208.00p
|
234,755
|
|
02/08/2024
|
227.00p
|
230.00p
|
216.00p
|
217.00p
|
167,200
|
|
01/08/2024
|
238.00p
|
240.00p
|
224.60p
|
230.00p
|
366,035
|
|
31/07/2024
|
238.00p
|
240.00p
|
236.00p
|
238.00p
|
24,562
|
|
30/07/2024
|
231.00p
|
240.00p
|
230.00p
|
240.00p
|
149,180
|
|
29/07/2024
|
225.00p
|
232.00p
|
222.25p
|
230.00p
|
88,079
|
|
26/07/2024
|
227.00p
|
228.00p
|
224.00p
|
226.00p
|
201,825
|
|
25/07/2024
|
223.00p
|
228.00p
|
222.00p
|
226.00p
|
426,255
|
|
24/07/2024
|
211.00p
|
224.00p
|
208.70p
|
224.00p
|
237,836
|
|
23/07/2024
|
207.00p
|
217.80p
|
204.00p
|
211.00p
|
122,312
|
|
22/07/2024
|
202.00p
|
209.98p
|
184.28p
|
206.00p
|
425,951
|
|
19/07/2024
|
198.50p
|
202.00p
|
197.00p
|
200.00p
|
253,195
|
|
18/07/2024
|
200.00p
|
201.95p
|
192.10p
|
198.50p
|
95,067
|
|
17/07/2024
|
201.00p
|
204.00p
|
196.00p
|
200.00p
|
333,256
|
|
16/07/2024
|
208.00p
|
210.00p
|
194.43p
|
201.00p
|
104,505
|
|
15/07/2024
|
210.00p
|
215.91p
|
208.00p
|
208.00p
|
91,791
|
|
12/07/2024
|
204.00p
|
212.00p
|
202.00p
|
210.00p
|
95,796
|
|
11/07/2024
|
199.50p
|
205.50p
|
199.50p
|
204.00p
|
79,817
|
|
10/07/2024
|
189.00p
|
205.00p
|
187.61p
|
202.00p
|
333,886
|
|
09/07/2024
|
183.00p
|
192.00p
|
183.00p
|
189.00p
|
121,137
|
|
08/07/2024
|
175.50p
|
184.00p
|
175.00p
|
183.00p
|
275,679
|
|
05/07/2024
|
177.50p
|
179.00p
|
173.04p
|
175.50p
|
139,793
|
|
04/07/2024
|
173.50p
|
180.00p
|
172.00p
|
177.50p
|
166,473
|
|
03/07/2024
|
167.50p
|
175.00p
|
165.00p
|
173.50p
|
543,470
|
|
02/07/2024
|
167.00p
|
169.95p
|
165.00p
|
167.50p
|
28,929
|
|
01/07/2024
|
167.00p
|
167.00p
|
164.06p
|
167.00p
|
125,095
|
|
28/06/2024
|
166.50p
|
170.00p
|
163.00p
|
167.00p
|
175,409
|
|
27/06/2024
|
167.00p
|
170.00p
|
162.00p
|
166.50p
|
13,541
|
|
26/06/2024
|
167.50p
|
170.00p
|
164.05p
|
167.00p
|
7,105
|
|
25/06/2024
|
167.50p
|
170.00p
|
164.00p
|
167.50p
|
50,809
|
|
24/06/2024
|
168.50p
|
168.50p
|
165.00p
|
167.50p
|
25,668
|
|
21/06/2024
|
167.50p
|
172.00p
|
165.00p
|
168.50p
|
316,133
|
|
20/06/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
188,070
|
|
19/06/2024
|
168.50p
|
171.00p
|
165.00p
|
167.50p
|
20,102
|
|
18/06/2024
|
167.50p
|
170.00p
|
163.00p
|
168.00p
|
41,576
|
|
17/06/2024
|
167.50p
|
170.00p
|
165.00p
|
166.00p
|
17,833
|
|
14/06/2024
|
169.50p
|
170.00p
|
165.30p
|
167.50p
|
42,363
|
|
13/06/2024
|
169.50p
|
172.00p
|
167.00p
|
169.50p
|
34,785
|
|
12/06/2024
|
168.50p
|
172.00p
|
165.00p
|
170.00p
|
77,388
|
|
11/06/2024
|
171.50p
|
173.00p
|
166.00p
|
168.00p
|
45,752
|
|
10/06/2024
|
172.00p
|
172.95p
|
170.00p
|
171.50p
|
15,442
|
|
07/06/2024
|
172.00p
|
174.00p
|
168.00p
|
172.00p
|
62,575
|
|
06/06/2024
|
172.50p
|
175.00p
|
170.00p
|
174.00p
|
45,838
|
|
05/06/2024
|
177.50p
|
180.00p
|
170.00p
|
180.00p
|
115,648
|
|
04/06/2024
|
177.50p
|
179.95p
|
175.00p
|
177.50p
|
803
|
|
03/06/2024
|
176.00p
|
180.00p
|
173.63p
|
176.00p
|
92,851
|
|
31/05/2024
|
176.00p
|
179.50p
|
176.00p
|
176.00p
|
10,832
|
|
30/05/2024
|
174.00p
|
180.00p
|
171.00p
|
176.00p
|
18,371
|
|
29/05/2024
|
175.00p
|
176.00p
|
169.00p
|
175.00p
|
6,582
|
|
28/05/2024
|
174.00p
|
175.00p
|
172.50p
|
174.00p
|
40,810
|
|
27/05/2024
|
173.50p
|
174.75p
|
172.00p
|
173.00p
|
31,194
|