Dark

BKS
BEEKS FINANCIAL CLOUD GROUP PLC
stock LSE

Inactive

Aug 2, 2024

217.00GBX-5.652%(-13.00)185,618

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	227.0000	222.0000	217.0000	217.0000	-5.652%	185,618	0.000%
2024-08-01	238.0000	230.0000	230.0000	230.0000	-3.361%	372,046	-5.652%
2024-07-31	238.0000	238.0000	238.0000	238.0000	-0.833%	24,562	-8.824%
2024-07-30	231.0000	240.0000	232.0000	240.0000	+4.348%	149,180	-9.583%
2024-07-29	225.0000	230.0000	230.0000	230.0000	+2.679%	105,544	-5.652%
2024-07-26	227.0000	227.0000	224.0000	224.0000	-0.885%	201,825	-3.125%
2024-07-25	223.0000	227.0000	222.0000	226.0000	+0.893%	441,255	-3.982%
2024-07-24	211.0000	224.0000	220.0000	224.0000	+6.161%	255,456	-3.125%
2024-07-23	207.0000	216.0000	205.0000	211.0000	+2.427%	122,312	+2.844%
2024-07-22	202.0000	206.0000	187.5000	206.0000	+3.000%	425,951	+5.340%
2024-07-19	198.5000	200.0000	198.5000	200.0000	+0.756%	253,195	+8.500%
2024-07-18	200.0000	200.0000	194.0000	198.5000	-0.750%	95,067	+9.320%
2024-07-17	201.0000	200.0000	200.0000	200.0000	-0.498%	333,256	+8.500%
2024-07-16	208.0000	208.0000	196.0000	201.0000	-3.365%	104,505	+7.960%
2024-07-15	210.0000	213.0000	208.0000	208.0000	+2.970%	91,791	+4.327%
2024-07-10	189.0000	202.0000	193.0000	202.0000	+6.878%	348,235	+7.426%
2024-07-09	183.0000	191.0000	188.5000	189.0000	+3.279%	121,137	+14.815%
2024-07-08	175.5000	183.0000	175.5000	183.0000	+4.274%	285,679	+18.579%
2024-07-05	177.5000	177.5000	175.0000	175.5000	-1.127%	139,793	+23.647%
2024-07-04	173.5000	178.0000	173.5000	177.5000	+2.305%	166,473	+22.254%
2024-07-03	167.5000	173.5000	167.5000	173.5000	+3.582%	543,470	+25.072%
2024-07-02	167.0000	167.5000	167.0000	167.5000	+0.299%	28,929	+29.552%
2024-07-01	167.0000	167.0000	167.0000	167.0000	0.000%	125,095	+29.940%
2024-06-28	166.5000	167.0000	166.5000	167.0000	+0.300%	187,826	+29.940%
2024-06-27	167.0000	166.5000	163.0000	166.5000	-0.299%	13,541	+30.330%
2024-06-26	167.5000	167.5000	165.0000	167.0000	-0.299%	7,105	+29.940%
2024-06-25	167.5000	167.5000	164.0000	167.5000	0.000%	50,809	+29.552%
2024-06-24	168.5000	167.5000	165.0000	167.5000	-0.593%	40,668	+29.552%
2024-06-21	167.5000	168.5000	167.0000	168.5000	+0.597%	316,133	+28.783%
2024-06-20	167.5000	167.5000	165.0000	167.5000	0.000%	188,070	+29.552%
2024-06-19	168.5000	168.5000	167.5000	167.5000	-0.298%	20,102	+29.552%
2024-06-18	167.5000	168.0000	165.0000	168.0000	+1.205%	41,576	+29.167%
2024-06-17	167.5000	166.0000	166.0000	166.0000	-0.896%	17,833	+30.723%
2024-06-14	169.5000	169.5000	167.5000	167.5000	-1.180%	42,363	+29.552%
2024-06-13	169.5000	169.5000	169.5000	169.5000	-0.294%	34,785	+28.024%
2024-06-12	168.0000	170.0000	168.0000	170.0000	+1.190%	77,387	+27.647%
2024-06-11	170.0000	171.5000	167.5000	168.0000	-2.041%	45,751	+29.167%
2024-06-10	172.0000	171.5000	170.0000	171.5000	-0.291%	15,442	+26.531%
2024-06-07	172.0000	172.0000	168.0000	172.0000	-1.149%	62,575	+26.163%
2024-06-06	172.5000	175.0000	174.0000	174.0000	-3.333%	45,838	+24.713%
2024-06-05	177.5000	180.0000	172.5000	180.0000	+1.408%	134,948	+20.556%
2024-06-04	177.5000	177.5000	177.5000	177.5000	+0.852%	803	+22.254%
2024-06-03	176.0000	177.5000	176.0000	176.0000	0.000%	92,851	+23.295%
2024-05-31	176.0000	176.0000	176.0000	176.0000	0.000%	23,332	+23.295%
2024-05-30	174.0000	176.0000	171.0000	176.0000	+0.571%	18,371	+23.295%
2024-05-29	175.0000	175.0000	169.0000	175.0000	+0.575%	6,582	+24.000%
2024-05-28	174.0000	174.0000	174.0000	174.0000	+0.578%	40,810	+24.713%
2024-05-24	173.5000	174.0000	173.0000	173.0000	-0.288%	31,194	+25.434%
2024-05-23	175.0000	175.0000	173.0000	173.5000	-0.857%	36,033	+25.072%
2024-05-22	174.0000	175.0000	174.0000	175.0000	+0.575%	155,457	+24.000%
2024-05-21	176.0000	176.0000	174.0000	174.0000	-1.136%	60,704	+24.713%
2024-05-20	176.0000	176.0000	176.0000	176.0000	0.000%	27,819	+23.295%
2024-05-17	177.0000	177.0000	174.0000	176.0000	-0.565%	41,986	+23.295%
2024-05-16	177.0000	177.0000	177.0000	177.0000	0.000%	32,373	+22.599%
2024-05-15	177.0000	177.0000	177.0000	177.0000	0.000%	26,094	+22.599%
2024-05-14	175.5000	177.0000	175.5000	177.0000	+0.855%	36,217	+22.599%
2024-05-13	173.5000	175.5000	173.5000	175.5000	+1.153%	62,195	+23.647%
2024-05-10	172.5000	173.5000	172.5000	173.5000	+0.580%	51,222	+25.072%
2024-05-09	171.5000	172.5000	171.5000	172.5000	+1.471%	40,797	+25.797%
2024-05-08	177.0000	170.0000	170.0000	170.0000	-3.955%	86,230	+27.647%
2024-05-07	178.0000	180.0000	176.5000	177.0000	-0.562%	117,308	+22.599%
2024-05-02	175.0000	178.0000	170.0000	178.0000	+1.714%	120,758	+21.910%
2024-05-01	176.5000	176.5000	175.0000	175.0000	+10,015.607%	102,825	+24.000%
2024-03-22	1.7700	1.7700	1.7300	1.7300	-2.260%	5,459,665	+12,443.353%
2024-03-21	1.7700	1.7700	1.7700	1.7700	0.000%	23,606	+12,159.887%
2024-03-20	1.7900	1.8000	1.7700	1.7700	-1.117%	79,911	+12,159.887%
2024-03-19	1.7200	1.7900	1.7200	1.7900	+4.070%	79,461	+12,022.905%
2024-03-18	1.7450	1.7450	1.7100	1.7200	-1.433%	75,592	+12,516.279%
2024-03-15	1.8000	1.8000	1.7450	1.7450	-3.056%	57,163	+12,335.530%
2024-03-14	1.7650	1.8050	1.7750	1.8000	+4.956%	345,363	+11,955.556%
2024-03-13	1.6300	1.7250	1.6250	1.7150	+4.573%	99,811	+12,553.061%
2024-03-12	1.6550	1.6600	1.6400	1.6400	-0.906%	79,566	+13,131.707%
2024-03-11	1.7200	1.7200	1.6350	1.6550	-3.779%	221,313	+13,011.782%
2024-03-08	1.7200	1.7300	1.7100	1.7200	-0.578%	227,754	+12,516.279%
2024-03-07	1.7650	1.7650	1.7300	1.7300	-1.983%	50,254	+12,443.353%
2024-03-06	1.7500	1.7900	1.7500	1.7650	+0.857%	127,382	+12,194.618%
2024-03-05	1.7450	1.7800	1.7200	1.7500	+1.156%	488,012	+12,300.000%
2024-03-04	1.7150	1.7500	1.7150	1.7300	+0.875%	101,804	+12,443.353%
2024-03-01	1.6650	1.7750	1.6650	1.7150	+3.003%	267,522	+12,553.061%
2024-02-29	1.7250	1.7250	1.6650	1.6650	-3.478%	59,086	+12,933.033%
2024-02-28	1.6500	1.7850	1.7250	1.7250	+4.545%	434,390	+12,479.710%
2024-02-27	1.6500	1.6500	1.6500	1.6500	-0.602%	75,321	+13,051.515%
2024-02-26	1.6500	1.6600	1.6500	1.6600	+0.606%	31,131	+12,972.289%
2024-02-23	1.6000	1.6600	1.6000	1.6500	+3.125%	198,064	+13,051.515%
2024-02-22	1.5750	1.6000	1.5750	1.6000	+1.266%	130,428	+13,462.500%
2024-02-21	1.6000	1.6000	1.5800	1.5800	-1.558%	176,301	+13,634.177%
2024-02-20	1.6100	1.6150	1.6050	1.6050	-3.313%	37,468	+13,420.249%
2024-02-19	1.5500	1.6600	1.6050	1.6600	+5.063%	86,210	+12,972.289%
2024-02-16	1.4500	1.5800	1.4500	1.5800	+8.966%	118,712	+13,634.177%
2024-02-15	1.5100	1.4900	1.4500	1.4500	-3.974%	360,362	+14,865.517%
2024-02-14	1.5450	1.5450	1.5100	1.5100	-2.265%	83,976	+14,270.861%
2024-02-13	1.6150	1.6150	1.5450	1.5450	-4.334%	143,001	+13,945.307%
2024-02-12	1.5150	1.6300	1.6150	1.6150	+6.601%	216,955	+13,336.533%
2024-02-09	1.4200	1.5250	1.4050	1.5150	+7.067%	385,299	+14,223.432%
2024-02-08	1.3750	1.4150	1.3750	1.4150	+2.909%	908,055	+15,235.689%
2024-02-07	1.4250	1.4000	1.3500	1.3750	-3.509%	348,801	+15,681.818%
2024-02-06	1.2250	1.5350	1.2250	1.4250	+31.944%	1,617,135	+15,128.070%
2024-02-05	0.9700	1.0800	0.9900	1.0800	+11.340%	599,973	+19,992.593%
2024-02-02	0.9850	0.9700	0.9500	0.9700	-1.020%	1,343,251	+22,271.134%
2024-02-01	0.9550	0.9800	0.9800	0.9800	+2.083%	401,516	+22,042.857%
2024-01-31	0.9350	0.9600	0.9600	0.9600	0.000%	732,253	+22,504.167%
2024-01-30	0.9500	0.9600	0.9600	0.9600	+1.053%	62,854	+22,504.167%
2024-01-29	0.9500	0.9600	0.9500	0.9500	0.000%	9,498	+22,742.105%
2024-01-26	0.9500	0.9720	0.9500	0.9500	0.000%	5,100	+22,742.105%
2024-01-25	0.9600	0.9600	0.9500	0.9500	-1.042%	33,536	+22,742.105%
2024-01-24	0.9860	0.9860	0.9600	0.9600	-2.637%	66,063	+22,504.167%
2024-01-23	0.9900	0.9900	0.9860	0.9860	-0.404%	54,202	+21,908.114%
2024-01-22	0.9900	0.9900	0.9900	0.9900	0.000%	46,729	+21,819.192%
2024-01-19	0.9950	1.0100	0.9900	0.9900	-0.503%	154,227	+21,819.192%
2024-01-18	1.0000	1.0000	0.9950	0.9950	-0.500%	220,503	+21,709.045%
2024-01-17	1.0100	1.0100	1.0000	1.0000	-0.990%	26,990	+21,600.000%
2024-01-16	1.0100	1.0100	1.0100	1.0100	0.000%	9,825	+21,385.149%
2024-01-15	0.9900	1.0100	0.9900	1.0100	+2.020%	35,460	+21,385.149%
2024-01-12	0.9800	0.9950	0.9800	0.9900	-0.503%	70,756	+21,819.192%
2024-01-11	1.0150	1.0150	0.9950	0.9950	-1.970%	69,990	+21,709.045%
2024-01-10	1.0150	1.0150	0.9800	1.0150	0.000%	26,034	+21,279.310%
2024-01-09	1.0100	1.0150	1.0100	1.0150	+0.495%	111,567	+21,279.310%
2024-01-08	1.0200	1.0200	1.0000	1.0100	-0.980%	47,375	+21,385.149%
2024-01-05	1.0300	1.0300	1.0200	1.0200	-0.971%	73,523	+21,174.510%
2024-01-04	1.0400	1.0400	1.0100	1.0300	-0.962%	36,954	+20,967.961%
2024-01-03	1.0300	1.0400	1.0300	1.0400	+0.971%	87,016	+20,765.385%
2024-01-02	0.9900	1.0300	0.9900	1.0300	+4.040%	21,844	+20,967.961%
2023-12-29	0.9700	0.9900	0.9700	0.9900	+2.062%	2,500	+21,819.192%
2023-12-28	0.9650	0.9700	0.9650	0.9700	+0.518%	20,534	+22,271.134%
2023-12-27	0.9830	0.9700	0.9650	0.9650	-1.831%	33,505	+22,387.047%
2023-12-22	0.9830	0.9830	0.9830	0.9830	-1.700%	286	+21,975.280%
2023-12-21	0.9850	1.0000	1.0000	1.0000	+1.523%	13,586	+21,600.000%
2023-12-20	0.9850	1.0000	1.0000	0.9850	0.000%	56,923	+21,930.457%
2023-12-19	0.9900	1.0000	0.9850	0.9850	-1.500%	11,487	+21,930.457%
2023-12-18	1.0050	1.0000	1.0000	1.0000	-0.498%	32,964	+21,600.000%
2023-12-15	1.0050	0.9900	0.9900	1.0050	0.000%	12,142	+21,492.040%
2023-12-14	1.0050	1.0050	1.0050	1.0050	0.000%	19,363	+21,492.040%
2023-12-13	1.0050	1.0050	1.0050	1.0050	0.000%	60	+21,492.040%
2023-12-12	1.0200	1.0200	0.9950	1.0050	-1.951%	56,695	+21,492.040%
2023-12-11	1.0150	1.0300	1.0150	1.0250	+0.985%	35,604	+21,070.732%
2023-12-08	1.0050	1.0150	1.0050	1.0150	+0.995%	82,173	+21,279.310%
2023-12-07	0.9950	1.0050	1.0000	1.0050	+1.005%	61,152	+21,492.040%
2023-12-06	1.0100	1.0100	0.9950	0.9950	-1.485%	52,280	+21,709.045%
2023-12-05	1.0300	1.0300	1.0100	1.0100	-1.942%	35,985	+21,385.149%
2023-12-04	1.0300	1.0300	1.0300	1.0300	0.000%	85	+20,967.961%
2023-12-01	1.0100	1.0300	1.0100	1.0300	+1.980%	36,405	+20,967.961%
2023-11-30	1.0300	1.0000	1.0000	1.0100	-1.942%	27,410	+21,385.149%
2023-11-29	1.0350	1.0350	1.0300	1.0300	-0.483%	25,056	+20,967.961%
2023-11-28	1.0350	1.0350	1.0300	1.0350	0.000%	32,548	+20,866.184%
2023-11-27	1.0600	1.0600	1.0250	1.0350	-2.358%	48,270	+20,866.184%
2023-11-24	1.0600	1.0600	1.0600	1.0600	0.000%	4,500	+20,371.698%
2023-11-23	1.0600	1.0600	1.0600	1.0600	0.000%	69,011	+20,371.698%
2023-11-22	1.0600	1.0600	1.0600	1.0600	0.000%	8,669	+20,371.698%
2023-11-21	1.0700	1.0700	1.0600	1.0600	-0.935%	14,534	+20,371.698%
2023-11-20	1.0650	1.0700	1.0650	1.0700	+0.469%	24,511	+20,180.374%
2023-11-17	1.0600	1.0650	1.0600	1.0650	+0.472%	6,895	+20,275.587%
2023-11-16	1.0600	1.0600	1.0500	1.0600	0.000%	114,185	+20,371.698%
2023-11-15	1.0200	1.0600	1.0100	1.0600	+3.922%	224,757	+20,371.698%
2023-11-14	1.0500	1.0900	1.0200	1.0200	-1.923%	22,443	+21,174.510%
2023-11-13	1.0500	1.0500	1.0400	1.0400	-0.952%	44,725	+20,765.385%
2023-11-10	1.0450	1.0550	1.0450	1.0500	0.000%	73,382	+20,566.667%
2023-11-09	1.0500	1.0500	1.0500	1.0500	0.000%	42,378	+20,566.667%
2023-11-08	1.0450	1.0700	1.0450	1.0500	+0.478%	98,624	+20,566.667%
2023-11-07	1.0500	1.0600	1.0600	1.0450	-0.476%	95,602	+20,665.550%
2023-11-06	1.0450	1.0700	1.0500	1.0500	+0.478%	45,592	+20,566.667%
2023-11-03	1.0600	1.0550	1.0450	1.0450	-2.336%	20,130	+20,665.550%
2023-11-02	1.0800	1.0800	1.0700	1.0700	-0.926%	73,608	+20,180.374%
2023-11-01	1.0800	1.0800	1.0800	1.0800	0.000%	650	+19,992.593%
2023-10-31	1.0750	1.0600	1.0600	1.0800	+0.465%	26,409	+19,992.593%
2023-10-30	1.1200	1.1200	1.0750	1.0750	-4.018%	49,893	+20,086.047%
2023-10-27	1.0800	1.1200	1.0800	1.1200	+3.704%	138,670	+19,275.000%
2023-10-26	1.0500	1.0800	1.0650	1.0800	+0.935%	8,119	+19,992.593%
2023-10-25	1.0800	1.0800	1.0700	1.0700	+0.943%	23,600	+20,180.374%
2023-10-24	1.0700	1.0800	1.0600	1.0600	-0.935%	43,105	+20,371.698%
2023-10-23	1.0700	1.0700	1.0700	1.0700	0.000%	4,432	+20,180.374%
2023-10-20	1.0650	1.0700	1.0650	1.0700	0.000%	71,407	+20,180.374%
2023-10-19	1.0700	1.0700	1.0700	1.0700	0.000%	47,057	+20,180.374%
2023-10-18	1.0625	1.0700	1.0625	1.0700	+0.706%	139,497	+20,180.374%
2023-10-17	1.0750	1.0750	1.0625	1.0625	-1.620%	16,095	+20,323.529%
2023-10-16	1.0650	1.0800	1.0650	1.0800	+1.408%	99,813	+19,992.593%
2023-10-13	1.1050	1.1050	1.0650	1.0650	-3.620%	48,532	+20,275.587%
2023-10-12	1.1250	1.1250	1.1050	1.1050	-1.778%	87,380	+19,538.009%
2023-10-11	1.1600	1.1800	1.1250	1.1250	-4.661%	54,793	+19,188.889%
2023-10-10	1.1000	1.1800	1.1250	1.1800	+3.509%	70,492	+18,289.831%
2023-10-09	0.9750	1.1400	1.1400	1.1400	+16.923%	151,149	+18,935.088%
2023-10-06	0.9650	0.9780	0.9650	0.9750	+1.036%	87,345	+22,156.410%
2023-10-05	0.9350	0.9650	0.9350	0.9650	+3.209%	51,372	+22,387.047%
2023-10-04	0.9400	0.9400	0.9300	0.9350	-0.532%	358,272	+23,108.556%
2023-10-03	0.9900	0.9900	0.9350	0.9400	-1.053%	146,658	+22,985.106%
2023-10-02	0.9050	0.9500	0.9300	0.9500	+5.556%	213,931	+22,742.105%
2023-09-29	0.8900	0.9000	0.9000	0.9000	+1.124%	27,780	+24,011.111%
2023-09-28	0.8900	0.8950	0.8900	0.8900	0.000%	27,980	+24,282.022%
2023-09-27	0.8850	0.8900	0.8850	0.8900	+0.565%	31,895	+24,282.022%
2023-09-26	0.9250	0.9250	0.8850	0.8850	-4.324%	65,562	+24,419.774%
2023-09-25	0.9100	0.9250	0.9100	0.9250	0.000%	102,877	+23,359.459%
2023-09-22	0.9350	0.9350	0.9250	0.9250	-1.070%	42,500	+23,359.459%
2023-09-21	0.9400	0.9400	0.9250	0.9350	0.000%	42,283	+23,108.556%
2023-09-20	0.9050	0.9350	0.9050	0.9350	+3.315%	79,168	+23,108.556%
2023-09-19	0.9250	0.9250	0.9000	0.9050	-2.162%	52,901	+23,877.901%
2023-09-18	0.9250	0.9250	0.9250	0.9250	0.000%	24,816	+23,359.459%
2023-09-15	0.9250	0.9250	0.9250	0.9250	0.000%	24,718	+23,359.459%
2023-09-14	0.9100	0.9250	0.9100	0.9250	+1.648%	61,592	+23,359.459%
2023-09-13	0.9100	0.9100	0.9100	0.9100	0.000%	6,376	+23,746.154%
2023-09-12	0.9100	0.9100	0.9100	0.9100	+1.111%	34,679	+23,746.154%
2023-09-11	0.9200	0.9200	0.9000	0.9000	-2.174%	37,169	+24,011.111%
2023-09-08	0.9100	0.9300	0.9200	0.9200	0.000%	239,638	+23,486.957%
2023-09-07	0.9450	0.9700	0.9200	0.9200	-2.646%	86,630	+23,486.957%
2023-09-06	0.9200	0.9500	0.9200	0.9450	-2.577%	518,651	+22,862.963%
2023-09-05	0.9700	0.9700	0.9700	0.9700	0.000%	14,236	+22,271.134%
2023-09-04	0.9900	1.0000	0.9600	0.9700	-2.020%	63,197	+22,271.134%
2023-09-01	0.9900	0.9900	0.9600	0.9900	0.000%	10,739	+21,819.192%
2023-08-31	0.9900	0.9900	0.9900	0.9900	0.000%	20,600	+21,819.192%
2023-08-30	0.9900	0.9900	0.9900	0.9900	0.000%	41	+21,819.192%
2023-08-29	1.0000	1.0000	0.9900	0.9900	0.000%	9,994	+21,819.192%
2023-08-25	0.9900	0.9900	0.9900	0.9900	+1.020%	6,912	+21,819.192%
2023-08-23	0.9800	0.9800	0.9800	0.9800	0.000%	950	+22,042.857%
2023-08-22	0.9800	0.9800	0.9800	0.9800	0.000%	26,100	+22,042.857%
2023-08-21	0.9800	0.9800	0.9800	0.9800	0.000%	5,888	+22,042.857%
2023-08-18	1.0050	0.9900	0.9800	0.9800	-2.488%	23,877	+22,042.857%
2023-08-17	1.0300	1.0500	1.0050	1.0050	-2.427%	7,699	+21,492.040%
2023-08-15	1.0300	1.0300	1.0300	1.0300	0.000%	9,300	+20,967.961%
2023-08-14	1.0300	1.0300	1.0300	1.0300	0.000%	7,158	+20,967.961%
2023-08-11	1.0300	1.0300	1.0300	1.0300	0.000%	119,743	+20,967.961%
2023-08-10	1.0300	1.0300	1.0300	1.0300	0.000%	22,000	+20,967.961%
2023-08-09	1.0300	1.0300	1.0300	1.0300	0.000%	216	+20,967.961%
2023-08-07	1.0400	1.0400	1.0300	1.0300	-0.962%	37,812	+20,967.961%
2023-08-04	1.0450	1.0450	1.0400	1.0400	-0.952%	66,867	+20,765.385%
2023-08-03	1.0600	1.0600	1.0500	1.0500	-0.943%	60,522	+20,566.667%
2023-08-02	1.0450	1.0600	1.0450	1.0600	+1.435%	68,344	+20,371.698%
2023-08-01	1.0450	1.0450	1.0450	1.0450	0.000%	35,389	+20,665.550%
2023-07-28	1.0500	1.0550	1.0450	1.0450	+0.481%	112,137	+20,665.550%
2023-07-27	1.0500	1.0500	1.0400	1.0400	-0.952%	22,919	+20,765.385%
2023-07-26	1.0850	1.0850	1.0500	1.0500	-3.226%	115,258	+20,566.667%
2023-07-25	1.0825	1.0850	1.0825	1.0850	+0.231%	125,396	+19,900.000%
2023-07-24	1.0700	1.0900	1.0500	1.0825	+6.127%	207,377	+19,946.189%
2023-07-21	1.0200	1.0200	1.0200	1.0200	0.000%	94,253	+21,174.510%
2023-07-20	1.0400	1.0400	1.0200	1.0200	-2.857%	24,140	+21,174.510%
2023-07-19	1.0500	1.0500	1.0500	1.0500	-0.943%	26,369	+20,566.667%
2023-07-18	1.0650	1.0650	1.0600	1.0600	+0.952%	53,492	+20,371.698%
2023-07-17	1.0750	1.0500	1.0500	1.0500	-2.326%	9,562	+20,566.667%
2023-07-14	1.0750	1.0750	1.0750	1.0750	0.000%	35,456	+20,086.047%
2023-07-13	1.0750	1.0750	1.0750	1.0750	0.000%	838	+20,086.047%
2023-07-12	1.0550	1.0750	1.0550	1.0750	+1.896%	56,304	+20,086.047%
2023-07-11	1.0950	1.0950	1.0500	1.0550	-3.653%	36,364	+20,468.720%
2023-07-10	1.1400	1.1400	1.0850	1.0950	-1.351%	76,260	+19,717.352%
2023-07-07	1.1000	1.1100	1.0850	1.1100	-0.893%	138,407	+19,449.550%
2023-07-06	1.1150	1.1200	1.1200	1.1200	+0.448%	13,436	+19,275.000%
2023-07-05	1.1150	1.1200	1.1150	1.1150	0.000%	45,818	+19,361.883%
2023-07-04	1.1250	1.1250	1.1150	1.1150	-0.889%	1,596	+19,361.883%
2023-07-03	1.1300	1.1300	1.1200	1.1250	-0.442%	19,663	+19,188.889%
2023-06-30	1.1350	1.1350	1.1250	1.1300	-0.441%	69,362	+19,103.540%
2023-06-29	1.1600	1.1600	1.1350	1.1350	-1.732%	11,675	+19,018.943%
2023-06-28	1.2050	1.2050	1.1550	1.1550	-4.149%	48,499	+18,687.879%
2023-06-27	1.2050	1.2050	1.2050	1.2050	0.000%	23,503	+17,908.299%
2023-06-26	1.1750	1.2050	1.1750	1.2050	+2.553%	211,482	+17,908.299%
2023-06-23	1.1750	1.1750	1.1750	1.1750	0.000%	12,244	+18,368.085%
2023-06-22	1.1750	1.1750	1.1750	1.1750	0.000%	200,445	+18,368.085%
2023-06-21	1.1750	1.2250	1.1750	1.1750	0.000%	30,561	+18,368.085%
2023-06-20	1.1800	1.1800	1.1750	1.1750	-0.424%	52,366	+18,368.085%
2023-06-19	1.1700	1.1800	1.1700	1.1800	+1.724%	951,720	+18,289.831%
2023-06-16	1.1200	1.1650	1.1200	1.1600	+3.571%	59,973	+18,606.897%
2023-06-15	1.1200	1.1400	1.1200	1.1200	0.000%	22,275	+19,275.000%
2023-06-14	1.1000	1.1200	1.1000	1.1200	+1.818%	31,231	+19,275.000%
2023-06-13	1.0950	1.1000	1.0950	1.1000	+0.457%	41,239	+19,627.273%
2023-06-12	1.1100	1.1100	1.0950	1.0950	-1.351%	77,388	+19,717.352%
2023-06-09	1.1250	1.1250	1.1100	1.1100	-1.333%	19,396	+19,449.550%
2023-06-08	1.1350	1.1350	1.1250	1.1250	-0.881%	3,229	+19,188.889%
2023-06-07	1.1350	1.1350	1.1350	1.1350	0.000%	520	+19,018.943%
2023-06-06	1.1450	1.1550	1.1250	1.1350	-1.732%	32,125	+19,018.943%
2023-06-05	1.1600	1.1600	1.1550	1.1550	-0.431%	7,400	+18,687.879%
2023-06-02	1.1750	1.1750	1.1600	1.1600	-1.277%	2,500	+18,606.897%
2023-06-01	1.1800	1.2250	1.1750	1.1750	-0.424%	2,489	+18,368.085%
2023-05-31	1.1800	1.1800	1.1800	1.1800	0.000%	40,525	+18,289.831%
2023-05-30	1.1800	1.1800	1.1800	1.1800	0.000%	5,017	+18,289.831%
2023-05-26	1.1800	1.1800	1.1800	1.1800	0.000%	10,213	+18,289.831%
2023-05-25	1.1800	1.1800	1.1800	1.1800	0.000%	5,000	+18,289.831%
2023-05-24	1.1800	1.1800	1.1800	1.1800	0.000%	8,623	+18,289.831%
2023-05-23	1.1850	1.1850	1.1800	1.1800	-0.422%	9,169	+18,289.831%
2023-05-22	1.1850	1.1850	1.1850	1.1850	0.000%	44,936	+18,212.236%
2023-05-19	1.1850	1.1750	1.1750	1.1850	0.000%	28,391	+18,212.236%
2023-05-18	1.2050	1.2050	1.1850	1.1850	-2.066%	33,271	+18,212.236%
2023-05-17	1.2250	1.2250	1.2100	1.2100	-1.224%	24,194	+17,833.884%
2023-05-16	1.2250	1.2250	1.2250	1.2250	0.000%	1,065,720	+17,614.286%
2023-05-15	1.2250	1.2250	1.2250	1.2250	0.000%	2,000	+17,614.286%
2023-05-12	1.2250	1.2250	1.2250	1.2250	0.000%	6,990	+17,614.286%
2023-05-11	1.1750	1.2300	1.1750	1.2250	+4.255%	78,691	+17,614.286%
2023-05-10	1.1400	1.1750	1.1400	1.1750	+3.524%	110,915	+18,368.085%
2023-05-09	1.1450	1.1450	1.1350	1.1350	-0.873%	18,291	+19,018.943%
2023-05-05	1.1450	1.1450	1.1450	1.1450	0.000%	2,750	+18,851.965%
2023-05-04	1.1450	1.1450	1.1450	1.1450	+0.881%	1,800	+18,851.965%
2023-05-03	1.1250	1.1350	1.1300	1.1350	+0.889%	11,734	+19,018.943%
2023-05-02	1.1350	1.1750	1.1200	1.1250	-0.881%	35,407	+19,188.889%
2023-04-28	1.1400	1.1400	1.1350	1.1350	-0.439%	16,383	+19,018.943%
2023-04-27	1.1050	1.1400	1.1050	1.1400	0.000%	10,507	+18,935.088%
2023-04-26	1.1750	1.1400	1.1400	1.1400	-2.979%	31,896	+18,935.088%
2023-04-25	1.1750	1.1750	1.1750	1.1750	0.000%	5,845	+18,368.085%
2023-04-24	1.1500	1.1750	1.1500	1.1750	+2.174%	27,096	+18,368.085%
2023-04-21	1.1850	1.1600	1.1500	1.1500	-2.954%	61,287	+18,769.565%
2023-04-20	1.2250	1.2250	1.1850	1.1850	-3.265%	48,855	+18,212.236%
2023-04-19	1.2500	1.2500	1.2250	1.2250	-2.000%	29,901	+17,614.286%
2023-04-18	1.2400	1.2650	1.2400	1.2500	+0.806%	4,788	+17,260.000%
2023-04-17	1.2800	1.2800	1.2400	1.2400	-3.125%	42,085	+17,400.000%
2023-04-14	1.2900	1.2900	1.2800	1.2800	-0.775%	7,115	+16,853.125%
2023-04-13	1.3150	1.3150	1.2850	1.2900	-1.901%	5,683	+16,721.705%
2023-04-12	1.3200	1.3200	1.3150	1.3150	-0.379%	24,637	+16,401.901%
2023-04-11	1.2750	1.3200	1.2750	1.3200	+3.529%	64,879	+16,339.394%
2023-04-06	1.2750	1.2750	1.2750	1.2750	0.000%	33,888	+16,919.608%
2023-04-05	1.2850	1.2850	1.2750	1.2750	-0.778%	58,357	+16,919.608%
2023-04-04	1.2850	1.2850	1.2850	1.2850	0.000%	2,304	+16,787.160%
2023-04-03	1.2600	1.2850	1.2550	1.2850	+1.581%	395,607	+16,787.160%
2023-03-31	1.2750	1.2750	1.2650	1.2650	-0.784%	102,435	+17,054.150%
2023-03-30	1.2750	1.2600	1.2600	1.2750	0.000%	38,414	+16,919.608%
2023-03-29	1.2900	1.2900	1.2750	1.2750	-1.163%	50,160	+16,919.608%
2023-03-28	1.2800	1.3500	1.2900	1.2900	+0.781%	49,502	+16,721.705%
2023-03-27	1.2250	1.2800	1.2250	1.2800	+4.490%	668,772	+16,853.125%
2023-03-24	1.2200	1.2250	1.2200	1.2250	+0.410%	35,992	+17,614.286%
2023-03-23	1.1850	1.2200	1.1850	1.2200	+2.954%	62,349	+17,686.885%
2023-03-22	1.1950	1.2000	1.1800	1.1850	-1.250%	88,895	+18,212.236%
2023-03-21	1.2450	1.2400	1.2000	1.2000	-3.226%	82,297	+17,983.333%
2023-03-20	1.2750	1.2400	1.2400	1.2400	-3.125%	90,063	+17,400.000%
2023-03-17	1.2850	1.2800	1.2800	1.2800	-0.389%	75,128	+16,853.125%
2023-03-16	1.2750	1.2900	1.2750	1.2850	+0.784%	55,922	+16,787.160%
2023-03-15	1.3000	1.3050	1.2750	1.2750	-1.163%	41,181	+16,919.608%
2023-03-14	1.3400	1.3400	1.2900	1.2900	-2.273%	126,429	+16,721.705%
2023-03-13	1.4100	1.3700	1.3200	1.3200	-5.714%	63,653	+16,339.394%
2023-03-10	1.4150	1.4150	1.4000	1.4000	-1.408%	10,163	+15,400.000%
2023-03-09	1.4650	1.4200	1.4200	1.4200	-3.072%	36,824	+15,181.690%
2023-03-08	1.4850	1.4850	1.4650	1.4650	-1.347%	23,790	+14,712.287%
2023-03-07	1.4850	1.4850	1.4850	1.4850	0.000%	13,597	+14,512.795%
2023-03-06	1.4850	1.4850	1.4850	1.4850	0.000%	12,768	+14,512.795%
2023-03-03	1.4750	1.5100	1.4750	1.4850	+1.712%	221,058	+14,512.795%
2023-03-02	1.4600	1.4600	1.4500	1.4600	0.000%	28,927	+14,763.014%
2023-03-01	1.4500	1.4650	1.4500	1.4600	+0.690%	219,010	+14,763.014%
2023-02-28	1.4600	1.4600	1.4500	1.4500	+2.113%	353,216	+14,865.517%
2023-02-27	1.4500	1.4200	1.4200	1.4200	-0.351%	281,934	+15,181.690%
2023-02-24	1.4250	1.4250	1.4250	1.4250	0.000%	1,954	+15,128.070%
2023-02-23	1.4250	1.4250	1.4250	1.4250	0.000%	25,000	+15,128.070%
2023-02-22	1.4250	1.4250	1.4250	1.4250	0.000%	7,364	+15,128.070%
2023-02-21	1.4250	1.4250	1.4250	1.4250	0.000%	359	+15,128.070%
2023-02-20	1.4250	1.4250	1.4250	1.4250	0.000%	535	+15,128.070%
2023-02-17	1.4250	1.4250	1.4250	1.4250	0.000%	31,718	+15,128.070%
2023-02-16	1.4250	1.4250	1.4250	1.4250	0.000%	3,836	+15,128.070%
2023-02-15	1.4400	1.4400	1.4250	1.4250	-1.042%	2,493	+15,128.070%
2023-02-14	1.4400	1.4400	1.4400	1.4400	0.000%	0	+14,969.444%
2023-02-13	1.4600	1.4600	1.4400	1.4400	-2.373%	12,724	+14,969.444%
2023-02-10	1.4750	1.4750	1.4750	1.4750	0.000%	21,458	+14,611.864%
2023-02-09	1.4750	1.4750	1.4750	1.4750	0.000%	108,677	+14,611.864%
2023-02-08	1.4750	1.4750	1.4750	1.4750	0.000%	62,303	+14,611.864%
2023-02-07	1.4750	1.4750	1.4750	1.4750	0.000%	9	+14,611.864%
2023-02-06	1.4750	1.4750	1.4750	1.4750	-0.338%	2,436	+14,611.864%
2023-02-03	1.4750	1.4800	1.4800	1.4800	+0.339%	46,229	+14,562.162%
2023-02-02	1.4750	1.4750	1.4750	1.4750	-0.338%	40	+14,611.864%
2023-02-01	1.4650	1.4800	1.4650	1.4800	+1.024%	46,985	+14,562.162%
2023-01-31	1.4200	1.4650	1.4200	1.4650	+3.169%	36,416	+14,712.287%
2023-01-30	1.4900	1.4900	1.4200	1.4200	-4.698%	45,309	+15,181.690%
2023-01-27	1.4750	1.4900	1.4600	1.4900	+1.706%	15,918	+14,463.758%
2023-01-26	1.3050	1.4650	1.3050	1.4650	+11.407%	153,600	+14,712.287%
2023-01-25	1.2700	1.2700	1.2700	1.3150	0.000%	4,725	+16,401.901%
2023-01-24	1.3200	1.3200	1.3150	1.3150	-0.379%	8,835	+16,401.901%
2023-01-23	1.3200	1.3200	1.3200	1.3200	0.000%	11,475	+16,339.394%
2023-01-20	1.3100	1.3200	1.3100	1.3200	+3.125%	12,251	+16,339.394%
2023-01-19	1.2800	1.2800	1.2800	1.2800	0.000%	8,000	+16,853.125%
2023-01-18	1.3000	1.3000	1.2800	1.2800	-1.538%	30,639	+16,853.125%
2023-01-17	1.3000	1.3100	1.3000	1.3000	0.000%	104,752	+16,592.308%
2023-01-16	1.3200	1.3200	1.3000	1.3000	-1.515%	81,655	+16,592.308%
2023-01-13	1.3200	1.3200	1.3200	1.3200	0.000%	28,602	+16,339.394%
2023-01-12	1.3200	1.3200	1.3200	1.3200	0.000%	27,230	+16,339.394%
2023-01-11	1.3200	1.3350	1.3200	1.3200	0.000%	34,575	+16,339.394%
2023-01-10	1.3200	1.3200	1.3200	1.3200	0.000%	74,100	+16,339.394%
2023-01-09	1.3200	1.3200	1.3200	1.3200	+1.149%	16,780	+16,339.394%
2023-01-06	1.2600	1.3150	1.2600	1.3050	+3.571%	65,013	+16,528.352%
2023-01-05	1.2600	1.2600	1.2600	1.2600	0.000%	4,973	+17,122.222%
2023-01-04	1.2750	1.2600	1.2600	1.2600	-1.563%	32,986	+17,122.222%
2023-01-03	1.3600	1.3500	1.2800	1.2800	-5.882%	71,048	+16,853.125%
2022-12-30	1.3650	1.3650	1.3600	1.3600	-0.366%	3,526	+15,855.882%

.dark-mode .dJ9sfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJ9sfF{ color: #333333; background-color: white; border: 2px solid #333333; }BKSBEEKS FINANCIAL CLOUD GROUP PLCstock LSE

BKS
BEEKS FINANCIAL CLOUD GROUP PLC
stock LSE