Beeks Financial Cloud Group

(BKS)
Sector: Software & Computer Services
268.00p
-2.00p -0.74
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 173.50p 174.75p 172.00p 173.00p 31,194
23/05/2024 175.00p 175.00p 172.00p 173.50p 36,033
22/05/2024 174.00p 176.00p 172.00p 175.00p 155,457
21/05/2024 176.00p 178.00p 173.10p 174.00p 60,704
20/05/2024 176.00p 176.00p 174.00p 176.00p 11,319
17/05/2024 177.00p 178.00p 172.00p 176.00p 41,986
16/05/2024 177.00p 177.50p 174.00p 177.00p 32,373
15/05/2024 177.00p 177.75p 174.00p 177.00p 26,094
14/05/2024 175.50p 178.70p 174.15p 177.00p 17,154
13/05/2024 173.50p 177.00p 172.00p 175.50p 62,195
10/05/2024 172.50p 175.00p 172.00p 173.50p 51,222