Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beeks Trading Corporation Ltd. (BKS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
195.50-0.50 (-0.26%)
At close: 06:39PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022196.00198.67195.80195.50195.5018,389
Jan 20, 2022196.00194.00194.00196.00196.002,000
Jan 19, 2022196.00197.50195.00196.00196.0010,320
Jan 18, 2022198.00196.20195.15196.00196.0022,055
Jan 17, 2022194.00199.95196.00197.00197.0018,879
Jan 14, 2022191.50198.00185.75194.00194.00357,755
Jan 13, 2022183.00193.00184.00190.50190.5054,251
Jan 12, 2022184.00185.40180.00183.00183.0036,010
Jan 11, 2022183.00185.40182.40183.00183.001,374
Jan 10, 2022181.00185.00178.00183.00183.0016,834
Jan 07, 2022170.50182.00172.90181.00181.00136,931
Jan 06, 2022173.50172.88169.00170.50170.5026,740
Jan 05, 2022173.50176.23172.00173.50173.506,181
Jan 04, 2022176.00177.80173.00173.50173.5012,806
Dec 31, 2021176.00177.90174.00176.00176.003,493
Dec 30, 2021171.50182.00170.00176.00176.0052,306
Dec 29, 2021161.50172.97160.00171.50171.5051,960
Dec 24, 2021151.50164.00148.00161.50161.5060,329
Dec 23, 2021151.50155.00149.20151.50151.503,704
Dec 22, 2021152.50150.10148.00151.50151.507,856
Dec 21, 2021156.50156.50150.06152.50152.5031,825
Dec 20, 2021160.50160.00155.00156.50156.5027,170
Dec 17, 2021160.50164.40157.44160.50160.5014,537
Dec 16, 2021160.50164.40164.40160.50160.501,211
Dec 15, 2021161.50165.00160.00160.50160.5023,096
Dec 14, 2021161.50162.90158.00161.50161.5017,532
Dec 13, 2021157.50162.70159.89162.00162.0026,912
Dec 10, 2021162.50164.95155.80157.50157.5047,901
Dec 09, 2021151.00167.49148.06162.50162.5065,886
Dec 08, 2021151.00153.80148.20151.00151.002,732
Dec 07, 2021148.00154.50146.00151.00151.0062,086
Dec 06, 2021147.50149.00145.80148.00148.008,254
Dec 03, 2021151.50151.80142.00147.50147.5074,816
Dec 02, 2021156.00158.00150.00151.50151.5014,949
Dec 01, 2021160.00158.25152.00156.00156.0018,860
Nov 30, 2021163.50164.00159.10160.00160.0022,700
Nov 29, 2021157.50167.00156.60163.50163.5022,436
Nov 26, 2021164.00161.00156.50157.50157.5023,800
Nov 25, 2021171.00169.50162.00165.00165.0049,396
Nov 24, 2021170.00174.00168.60171.00171.0039,686
Nov 23, 2021177.50175.00156.20170.00170.00143,869
Nov 22, 2021182.00182.20175.00177.50177.5022,656
Nov 19, 2021182.00186.00182.00182.00182.0011,709
Nov 18, 2021196.00195.00184.00182.00182.0045,402
Nov 17, 2021196.00198.00194.55196.00196.0015,137
Nov 16, 2021197.00200.00194.00196.00196.0027,780
Nov 15, 2021196.00199.90194.40197.00197.0028,036
Nov 12, 2021192.00200.00187.73200.00200.00128,659
Nov 11, 2021184.00190.00183.55191.50191.5054,447
Nov 10, 2021183.50185.00182.22182.50182.5015,650
Nov 09, 2021182.50184.90182.00183.50183.503,155
Nov 08, 2021181.50183.20178.00182.50182.5016,657
Nov 05, 2021179.50182.00179.00180.00180.0035,144
Nov 04, 2021177.50181.75178.00179.50179.508,574
Nov 03, 2021186.00184.08175.00177.50177.5053,151
Nov 02, 2021182.50187.00184.00186.00186.0020,513
Nov 01, 2021177.50184.00175.25182.00182.0054,446
Oct 29, 2021177.50177.45175.25177.50177.502,908
Oct 28, 2021177.50179.75173.00177.50177.508,521
Oct 27, 2021182.00182.00175.00177.50177.5041,825
Oct 26, 2021183.00185.10180.00182.00182.0015,750
Oct 25, 2021182.00185.10180.00183.00183.0017,942
Oct 22, 2021194.00192.50180.30182.00182.0027,167
Oct 21, 2021195.50198.00190.00190.00190.0095,866
Oct 20, 2021196.50200.00191.00195.50195.5041,448
Oct 19, 2021193.50199.90194.95196.50196.5027,941
Oct 18, 2021187.50200.00186.05193.50193.50108,499
Oct 15, 2021186.00188.00182.00187.50187.5057,950
Oct 14, 2021183.50185.00183.00183.50183.5029,257
Oct 13, 2021184.50185.00182.00183.50183.5010,543
Oct 12, 2021185.50187.85182.00183.50183.5042,491
Oct 11, 2021184.50187.50182.06185.50185.5031,850
Oct 08, 2021186.00187.00182.00184.50184.50112,889
Oct 07, 2021187.00188.00186.00186.00186.0029,552
Oct 06, 2021188.50190.00186.00187.00187.0018,198
Oct 05, 2021187.00190.00185.00187.50187.5037,763
Oct 04, 2021187.00189.00184.00187.00187.0035,590
Oct 01, 2021196.00196.00186.00187.50187.5058,932
Sep 30, 2021201.00202.00192.06196.00196.0055,077
Sep 29, 2021198.00210.00199.95201.00201.00364,825
Sep 28, 2021188.00199.80186.50196.00196.0075,454
Sep 27, 2021178.50193.00180.00189.00189.00328,601
Sep 24, 2021168.50172.50168.00170.50170.50338,894
Sep 23, 2021168.50169.75166.50168.50168.5015,008
Sep 22, 2021167.50171.00168.30168.50168.5024,870
Sep 21, 2021160.00170.50160.00167.50167.5045,090
Sep 20, 2021161.50162.00157.00160.00160.0070,426
Sep 17, 2021157.50162.00157.00162.00162.0014,077
Sep 16, 2021159.00161.00158.30157.50157.5012,875
Sep 15, 2021159.00160.77159.00159.00159.006,831
Sep 14, 2021161.50163.00157.10159.00159.0063,271
Sep 13, 2021153.95161.75153.95161.50161.5020,223
Sep 10, 2021152.50154.00152.10153.50153.5071,668
Sep 09, 2021152.50154.00151.85152.50152.5015,127
Sep 08, 2021146.00154.00147.00152.50152.5090,400
Sep 07, 2021146.50148.00146.26146.50146.505,732
Sep 06, 2021143.00146.00143.00146.50146.5013,455
Sep 03, 2021143.00143.00143.00143.00143.0057
Sep 02, 2021143.00144.00142.70143.00143.0022,290
Sep 01, 2021140.50143.25140.70143.00143.0086,684
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement