210.00p+6.00 (+2.94%)12 Jul 2024, 16:35
Beeks Financial Cloud Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 12, 2024 | 204.00p | 212.00p | 202.00p | 210.00p | 95,796 |
Jul 11, 2024 | 199.50p | 205.50p | 199.52p | 204.00p | 79,817 |
Jul 10, 2024 | 189.00p | 205.00p | 187.61p | 202.00p | 348,235 |
Jul 9, 2024 | 183.00p | 192.00p | 183.95p | 189.00p | 121,137 |
Jul 8, 2024 | 175.50p | 184.00p | 175.00p | 183.00p | 285,679 |
Jul 5, 2024 | 177.50p | 179.00p | 173.04p | 175.50p | 139,793 |
Jul 4, 2024 | 173.50p | 180.00p | 172.00p | 177.50p | 166,473 |
Jul 3, 2024 | 167.50p | 175.00p | 165.00p | 173.50p | 543,470 |
Jul 2, 2024 | 167.00p | 169.95p | 165.00p | 167.50p | 28,929 |
Jul 1, 2024 | 167.00p | 166.75p | 164.06p | 167.00p | 125,095 |
Jun 28, 2024 | 166.50p | 170.00p | 163.00p | 167.00p | 187,826 |
Jun 27, 2024 | 167.00p | 170.00p | 162.00p | 166.50p | 13,541 |
Jun 26, 2024 | 167.50p | 170.00p | 164.05p | 167.00p | 7,105 |
Jun 25, 2024 | 167.50p | 170.00p | 164.00p | 167.50p | 50,809 |
Jun 24, 2024 | 168.50p | 168.20p | 165.00p | 167.50p | 40,668 |
Jun 21, 2024 | 167.50p | 172.00p | 165.00p | 168.50p | 316,133 |
Jun 20, 2024 | 167.50p | 170.00p | 165.00p | 167.50p | 188,070 |
Jun 19, 2024 | 168.50p | 171.00p | 165.00p | 167.50p | 20,102 |
Jun 18, 2024 | 167.50p | 170.00p | 163.00p | 168.00p | 41,576 |
Jun 17, 2024 | 167.50p | 170.00p | 165.00p | 166.00p | 17,833 |
Jun 14, 2024 | 169.50p | 170.00p | 165.30p | 167.50p | 42,363 |
Jun 13, 2024 | 169.50p | 172.00p | 167.00p | 169.50p | 34,785 |
Jun 12, 2024 | 168.50p | 172.00p | 165.00p | 170.00p | 77,387 |
Jun 11, 2024 | 171.50p | 173.00p | 166.00p | 168.00p | 45,751 |
Jun 10, 2024 | 172.00p | 172.95p | 170.00p | 171.50p | 15,442 |
Jun 7, 2024 | 172.00p | 174.00p | 168.00p | 172.00p | 62,575 |
Jun 6, 2024 | 172.50p | 175.00p | 170.00p | 174.00p | 45,838 |
Jun 5, 2024 | 177.50p | 180.00p | 170.00p | 180.00p | 134,948 |
Jun 4, 2024 | 177.50p | 179.95p | 175.00p | 177.50p | 803 |
Jun 3, 2024 | 176.00p | 180.00p | 173.63p | 176.00p | 92,851 |
May 31, 2024 | 176.00p | 179.50p | 176.22p | 176.00p | 23,332 |
May 30, 2024 | 174.00p | 180.00p | 171.00p | 176.00p | 18,371 |
May 29, 2024 | 175.00p | 176.00p | 169.00p | 175.00p | 6,582 |
May 28, 2024 | 174.00p | 175.00p | 172.50p | 174.00p | 40,810 |
May 24, 2024 | 173.50p | 174.75p | 172.00p | 173.00p | 31,194 |
May 23, 2024 | 175.00p | 174.00p | 172.00p | 173.50p | 36,033 |
May 22, 2024 | 174.00p | 176.00p | 172.00p | 175.00p | 155,457 |
May 21, 2024 | 176.00p | 178.00p | 173.10p | 174.00p | 60,704 |
May 20, 2024 | 176.00p | 176.00p | 174.00p | 176.00p | 27,819 |
May 17, 2024 | 177.00p | 178.00p | 172.00p | 176.00p | 41,986 |
May 16, 2024 | 177.00p | 177.50p | 174.00p | 177.00p | 32,373 |
May 15, 2024 | 177.00p | 177.75p | 174.00p | 177.00p | 26,094 |
May 14, 2024 | 175.50p | 178.70p | 174.00p | 177.00p | 36,217 |
May 13, 2024 | 173.50p | 177.00p | 172.00p | 175.50p | 62,195 |
May 10, 2024 | 172.50p | 175.00p | 172.00p | 173.50p | 51,222 |
May 9, 2024 | 171.50p | 174.00p | 170.00p | 172.50p | 40,797 |
May 8, 2024 | 177.00p | 177.00p | 170.00p | 170.00p | 86,230 |
May 7, 2024 | 178.00p | 180.00p | 174.00p | 177.00p | 117,308 |
May 3, 2024 | 178.00p | 180.00p | 176.66p | 178.00p | 16,103 |
May 2, 2024 | 175.00p | 179.00p | 170.00p | 178.00p | 120,758 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Genus PLC | 1,848.00 | 4.52 |
Trustpilot Group PLC | 232.50 | 4.49 |
Rightmove PLC | 582.40 | 4.04 |
Ferrexpo PLC | 59.30 | 3.85 |
North Atlantic Smaller Companies Investment Trust PLC | 4,100.00 | 3.27 |
Baltic Classifieds Group PLC | 277.00 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 71.20 | -3.46 |
United Utilities Group PLC | 1,057.00 | -3.38 |
Indivior PLC | 814.50 | -3.38 |
Workspace Group PLC | 625.00 | -3.10 |
Wood Group (John) PLC | 198.90 | -2.79 |
Close Brothers Group PLC | 486.40 | -2.45 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.