Beeks Trading Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	92.500	92.500	90.818	92.500	92.500	102,877
2023-09-22	92.500	92.500	91.900	92.500	92.500	42,500
2023-09-21	93.500	93.500	92.000	93.500	93.500	42,283
2023-09-20	91.800	94.900	91.800	93.500	93.500	79,168
2023-09-19	92.000	92.000	90.000	90.500	90.500	52,901
2023-09-18	92.500	94.000	91.000	92.500	92.500	24,816
2023-09-15	92.500	93.980	91.000	92.500	92.500	24,718
2023-09-14	91.000	92.750	89.200	92.500	92.500	61,592
2023-09-13	91.000	91.500	89.300	91.000	91.000	6,376
2023-09-12	91.000	91.900	89.000	91.000	91.000	34,679
2023-09-11	92.000	93.000	89.020	90.000	90.000	37,169
2023-09-08	91.000	94.000	90.000	92.000	92.000	239,638
2023-09-07	94.500	97.000	90.500	92.000	92.000	86,630
2023-09-06	101.00	102.00	92.000	94.500	94.500	378,651
2023-09-05	97.000	97.970	96.120	97.000	97.000	14,236
2023-09-04	99.000	100.00	95.450	97.000	97.000	63,197
2023-09-01	99.000	99.250	96.000	99.000	99.000	10,739
2023-08-31	99.000	99.400	98.000	99.000	99.000	20,600
2023-08-30	99.000	99.000	98.980	99.000	99.000	41
2023-08-29	99.400	99.400	98.000	99.000	99.000	9,994
2023-08-25	99.000	99.500	98.400	99.000	99.000	6,912
2023-08-24	98.000	100.00	98.000	99.000	99.000	62,189
2023-08-23	98.000	98.122	98.000	98.000	98.000	950
2023-08-22	98.000	98.400	96.250	98.000	98.000	26,100
2023-08-21	98.000	98.500	96.250	98.000	98.000	5,888
2023-08-18	100.00	100.00	97.000	98.000	98.000	23,877
2023-08-17	103.00	105.00	100.50	100.50	100.50	7,699
2023-08-16	103.00	103.50	102.00	103.00	103.00	23,581
2023-08-15	103.00	103.89	102.00	103.00	103.00	9,300
2023-08-14	103.00	103.40	102.50	103.00	103.00	7,158
2023-08-11	103.00	104.00	102.50	103.00	103.00	119,743
2023-08-10	103.00	103.00	103.00	103.00	103.00	22,000
2023-08-09	103.00	103.00	103.00	103.00	103.00	216
2023-08-08	103.00	104.00	103.00	103.00	103.00	44,868
2023-08-07	104.00	104.00	103.00	103.00	103.00	22,812
2023-08-04	104.50	105.00	104.00	104.00	104.00	54,867
2023-08-03	106.00	106.00	104.00	105.00	105.00	60,522
2023-08-02	104.50	106.00	103.15	106.00	106.00	43,094
2023-08-01	104.50	106.00	103.00	104.50	104.50	35,389
2023-07-31	104.50	106.00	103.10	104.50	104.50	31,267
2023-07-28	105.00	108.11	103.02	104.50	104.50	112,137
2023-07-27	105.00	105.00	103.10	104.00	104.00	22,919
2023-07-26	108.50	108.50	104.00	105.00	105.00	26,258
2023-07-25	108.25	109.00	108.00	108.50	108.50	71,396
2023-07-24	105.00	109.00	105.00	108.25	108.25	172,377
2023-07-21	102.00	105.00	100.10	102.00	102.00	94,253
2023-07-20	104.00	104.80	100.60	102.00	102.00	19,140
2023-07-19	105.00	107.00	103.00	105.00	105.00	26,369
2023-07-18	106.50	107.00	105.00	106.00	106.00	3,492
2023-07-17	107.50	109.98	105.00	105.00	105.00	9,562
2023-07-14	107.50	111.20	105.02	107.50	107.50	35,456
2023-07-13	107.50	109.95	106.60	107.50	107.50	838
2023-07-12	106.25	110.00	106.25	107.50	107.50	56,304
2023-07-11	109.50	110.50	105.10	105.50	105.50	36,364
2023-07-10	111.00	114.00	107.08	109.50	109.50	76,260
2023-07-07	110.00	111.50	107.00	111.00	111.00	138,407
2023-07-06	111.50	112.00	108.25	112.00	112.00	13,436
2023-07-05	111.50	113.00	110.15	111.50	111.50	45,818
2023-07-04	112.50	113.00	111.50	111.50	111.50	1,596
2023-07-03	113.00	114.00	111.00	112.50	112.50	19,663

← NewerPage 14 of 22 · 1,269 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.