Beeks Trading Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	100.40	100.40	98.000	100.00	100.00	32,964
2023-12-15	100.50	100.50	99.000	100.50	100.50	12,142
2023-12-14	100.50	101.00	100.02	100.50	100.50	19,363
2023-12-13	100.50	100.50	100.02	100.50	100.50	60
2023-12-12	101.00	101.00	99.000	100.50	100.50	56,695
2023-12-11	101.50	105.00	101.00	102.50	102.50	35,604
2023-12-08	101.00	102.00	101.00	101.50	101.50	82,173
2023-12-07	99.500	101.90	99.000	100.50	100.50	61,152
2023-12-06	101.00	101.97	99.000	99.500	99.500	52,280
2023-12-05	102.00	102.00	100.00	101.00	101.00	35,985
2023-12-04	103.00	103.38	103.00	103.00	103.00	85
2023-12-01	101.00	104.98	100.20	103.00	103.00	36,405
2023-11-30	102.25	102.25	100.00	101.00	101.00	27,410
2023-11-29	103.50	104.50	102.02	103.00	103.00	25,056
2023-11-28	103.50	104.98	102.20	103.50	103.50	32,548
2023-11-27	105.98	105.98	103.50	103.50	103.50	48,270
2023-11-24	106.00	106.00	105.00	106.00	106.00	4,500
2023-11-23	106.00	106.00	105.00	106.00	106.00	69,011
2023-11-22	106.00	107.00	105.50	106.00	106.00	8,669
2023-11-21	106.25	106.25	105.00	106.00	106.00	14,534
2023-11-20	106.50	109.00	105.00	107.00	107.00	24,511
2023-11-17	106.00	108.99	103.50	106.50	106.50	6,895
2023-11-16	106.00	107.00	103.00	106.00	106.00	114,185
2023-11-15	102.00	106.44	100.20	106.00	106.00	224,757
2023-11-14	105.00	109.00	102.00	102.00	102.00	22,443
2023-11-13	105.00	106.50	102.00	104.00	104.00	44,725
2023-11-10	104.50	106.00	104.00	105.00	105.00	73,382
2023-11-09	105.00	105.70	104.00	105.00	105.00	42,378
2023-11-08	104.50	107.90	104.00	105.00	105.00	98,624
2023-11-07	105.00	106.00	103.00	104.50	104.50	95,602
2023-11-06	104.50	107.00	104.00	105.00	105.00	45,592
2023-11-03	106.00	107.36	104.02	104.50	104.50	20,130
2023-11-02	107.45	107.45	105.00	107.00	107.00	73,608
2023-11-01	108.00	108.00	106.40	108.00	108.00	650
2023-10-31	107.50	109.00	106.00	108.00	108.00	26,409
2023-10-30	112.00	112.00	104.51	107.50	107.50	49,893
2023-10-27	108.80	113.00	108.80	112.00	112.00	138,670
2023-10-26	106.20	108.00	106.20	108.00	108.00	8,119
2023-10-25	107.80	107.80	106.00	107.00	107.00	23,600
2023-10-24	107.00	110.00	106.00	106.00	106.00	43,105
2023-10-23	107.00	108.00	106.02	107.00	107.00	4,432
2023-10-20	106.50	107.00	106.00	107.00	107.00	71,407
2023-10-19	107.00	108.00	107.00	107.00	107.00	47,057
2023-10-18	106.25	108.00	106.00	107.00	107.00	89,497
2023-10-17	107.50	107.64	105.00	106.25	106.25	16,095
2023-10-16	107.00	110.00	107.00	108.00	108.00	99,813
2023-10-13	110.25	110.25	106.50	106.50	106.50	48,532
2023-10-12	112.50	113.00	110.00	110.50	110.50	87,380
2023-10-11	116.00	118.00	112.50	112.50	112.50	54,793
2023-10-10	110.00	118.00	110.00	118.00	118.00	70,492
2023-10-09	99.000	114.00	99.000	114.00	114.00	151,149
2023-10-06	96.500	99.000	94.000	97.500	97.500	87,345
2023-10-05	93.500	98.000	93.000	96.500	96.500	51,372
2023-10-04	93.500	93.500	92.020	93.500	93.500	358,272
2023-10-03	93.500	99.000	93.350	94.000	94.000	146,658
2023-10-02	90.500	95.000	90.110	95.000	95.000	213,931
2023-09-29	89.000	90.000	88.000	90.000	90.000	27,780
2023-09-28	89.000	91.000	88.000	89.000	89.000	27,980
2023-09-27	88.500	90.000	88.400	89.000	89.000	31,895
2023-09-26	92.500	94.000	81.415	88.500	88.500	65,562

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-18	0.0020 GBP
2020-10-22	0.1119 GBP
2020-10-01	0.0015 GBP
2020-03-12	0.0020 GBP
2019-09-27	0.1119 GBP
2019-09-26	0.0015 GBP
2019-03-07	0.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.