Beeks Trading Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	113.50	122.00	113.00	113.00	113.00	69,362
2023-06-29	115.88	115.88	113.00	113.50	113.50	11,675
2023-06-28	119.02	119.02	115.50	115.50	115.50	33,499
2023-06-27	120.50	122.00	119.02	120.50	120.50	20,503
2023-06-26	119.25	122.00	119.25	120.50	120.50	343,982
2023-06-23	117.50	119.50	116.25	117.50	117.50	12,244
2023-06-22	117.50	120.06	117.50	117.50	117.50	200,445
2023-06-21	117.50	122.50	115.10	117.50	117.50	30,561
2023-06-20	118.00	120.00	116.70	117.50	117.50	52,366
2023-06-19	117.00	120.00	116.00	118.00	118.00	951,720
2023-06-16	112.00	118.00	111.26	116.00	116.00	59,973
2023-06-15	112.00	114.00	111.20	112.00	112.00	22,275
2023-06-14	110.00	112.00	109.10	112.00	112.00	31,231
2023-06-13	109.50	110.70	108.50	110.00	110.00	41,239
2023-06-12	111.00	111.00	109.00	109.50	109.50	77,388
2023-06-09	112.50	115.00	110.00	111.00	111.00	19,396
2023-06-08	113.50	114.50	111.30	112.50	112.50	3,229
2023-06-07	113.50	115.40	113.50	113.50	113.50	520
2023-06-06	114.50	115.44	112.00	113.50	113.50	32,125
2023-06-05	115.50	115.50	114.00	115.50	115.50	7,400
2023-06-02	116.00	116.00	115.00	116.00	116.00	2,500
2023-06-01	118.00	122.50	116.00	117.50	117.50	2,489
2023-05-31	118.00	118.00	116.02	118.00	118.00	40,525
2023-05-30	118.00	118.25	118.00	118.00	118.00	5,017
2023-05-26	118.00	118.35	116.20	118.00	118.00	10,213
2023-05-25	118.00	118.00	116.20	118.00	118.00	5,000
2023-05-24	118.00	118.50	116.00	118.00	118.00	8,623
2023-05-23	118.00	118.00	116.50	118.00	118.00	9,169
2023-05-22	118.50	120.00	116.00	118.50	118.50	44,936
2023-05-19	118.50	121.00	116.00	118.50	118.50	407,095
2023-05-18	120.50	121.00	116.00	118.50	118.50	27,771
2023-05-17	122.50	124.00	120.00	121.00	121.00	24,194
2023-05-16	122.50	124.80	121.00	122.50	122.50	665,720
2023-05-15	122.50	123.90	122.50	122.50	122.50	2,000
2023-05-12	122.50	124.00	122.50	122.50	122.50	6,990
2023-05-11	117.50	123.10	117.10	122.50	122.50	78,524
2023-05-10	114.30	118.00	114.30	117.50	117.50	110,915
2023-05-09	114.00	114.00	112.10	113.50	113.50	18,291
2023-05-05	114.50	114.50	113.00	114.50	114.50	2,750
2023-05-04	114.50	114.50	112.25	114.50	114.50	1,800
2023-05-03	112.50	114.00	112.02	113.50	113.50	11,734
2023-05-02	113.50	117.50	112.00	112.50	112.50	35,407
2023-04-28	114.00	114.00	113.00	113.50	113.50	16,383
2023-04-27	114.00	114.85	110.50	114.00	114.00	10,507
2023-04-26	117.50	117.84	113.00	114.00	114.00	31,896
2023-04-25	117.50	118.50	115.75	117.50	117.50	5,845
2023-04-24	115.50	117.50	115.50	117.50	117.50	27,096
2023-04-21	118.00	118.00	113.20	115.00	115.00	61,287
2023-04-20	120.90	120.90	117.00	118.50	118.50	48,855
2023-04-19	124.00	124.00	119.00	122.50	122.50	29,901
2023-04-18	124.00	126.00	123.00	125.00	125.00	4,788
2023-04-17	128.00	130.00	122.50	124.00	124.00	42,085
2023-04-14	129.00	129.84	126.06	128.00	128.00	7,115
2023-04-13	131.50	132.00	126.55	129.00	129.00	5,683
2023-04-12	132.00	134.00	128.00	131.50	131.50	24,637
2023-04-11	127.50	133.80	126.00	132.00	132.00	64,879
2023-04-06	127.50	130.00	126.00	127.50	127.50	33,888
2023-04-05	128.50	132.00	126.00	127.50	127.50	58,357
2023-04-04	128.50	129.90	128.50	128.50	128.50	2,304
2023-04-03	126.00	129.90	125.00	128.50	128.50	395,607

← NewerPage 15 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.