Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 145.00 | 145.00 | 140.10 | 143.50 | 143.50 | 29,666 |
| 2022-10-10 | 155.50 | 156.75 | 142.02 | 145.50 | 145.50 | 121,065 |
| 2022-10-07 | 154.50 | 155.00 | 153.50 | 155.00 | 155.00 | 81,593 |
| 2022-10-06 | 154.50 | 155.00 | 153.30 | 154.50 | 154.50 | 8,818 |
| 2022-10-05 | 149.94 | 156.75 | 149.94 | 154.50 | 154.50 | 97,877 |
| 2022-10-04 | 146.98 | 148.50 | 146.98 | 148.50 | 148.50 | 8,466 |
| 2022-10-03 | 139.00 | 143.00 | 137.00 | 137.00 | 137.00 | 19,904 |
| 2022-09-30 | 143.40 | 143.40 | 135.10 | 139.00 | 139.00 | 17,033 |
| 2022-09-29 | 144.25 | 144.25 | 142.01 | 143.50 | 143.50 | 6,044 |
| 2022-09-28 | 146.00 | 148.90 | 142.00 | 145.00 | 145.00 | 20,540 |
| 2022-09-27 | 144.38 | 148.90 | 144.38 | 146.00 | 146.00 | 9,723 |
| 2022-09-26 | 147.03 | 147.03 | 140.00 | 141.00 | 141.00 | 60,654 |
| 2022-09-23 | 155.00 | 155.00 | 147.02 | 148.50 | 148.50 | 38,946 |
| 2022-09-22 | 152.50 | 160.00 | 151.20 | 157.00 | 157.00 | 52,715 |
| 2022-09-21 | 152.50 | 155.00 | 150.00 | 150.00 | 150.00 | 50,210 |
| 2022-09-20 | 160.50 | 160.82 | 151.14 | 152.50 | 152.50 | 42,093 |
| 2022-09-16 | 162.50 | 165.00 | 160.50 | 160.50 | 160.50 | 18,456 |
| 2022-09-15 | 161.00 | 165.00 | 160.15 | 162.50 | 162.50 | 41,951 |
| 2022-09-14 | 161.50 | 164.92 | 150.00 | 161.00 | 161.00 | 77,194 |
| 2022-09-13 | 156.57 | 170.00 | 156.57 | 166.00 | 166.00 | 78,451 |
| 2022-09-12 | 149.86 | 159.00 | 149.86 | 156.50 | 156.50 | 77,238 |
| 2022-09-09 | 143.00 | 146.00 | 140.50 | 143.00 | 143.00 | 37,999 |
| 2022-09-08 | 140.50 | 146.00 | 140.00 | 143.00 | 143.00 | 61,825 |
| 2022-09-07 | 138.75 | 140.00 | 138.75 | 139.50 | 139.50 | 29,317 |
| 2022-09-06 | 132.50 | 140.00 | 132.07 | 140.00 | 140.00 | 69,419 |
| 2022-09-05 | 133.50 | 134.00 | 130.00 | 132.50 | 132.50 | 34,795 |
| 2022-09-02 | 133.50 | 135.00 | 133.50 | 133.50 | 133.50 | 23,577 |
| 2022-09-01 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 38,111 |
| 2022-08-31 | 136.50 | 137.75 | 135.00 | 136.50 | 136.50 | 15,822 |
| 2022-08-30 | 139.00 | 139.50 | 134.00 | 136.00 | 136.00 | 45,588 |
| 2022-08-26 | 139.50 | 143.00 | 138.00 | 139.00 | 139.00 | 16,087 |
| 2022-08-25 | 139.00 | 141.70 | 136.00 | 139.50 | 139.50 | 10,264 |
| 2022-08-24 | 140.50 | 140.50 | 138.07 | 140.50 | 140.50 | 3,484 |
| 2022-08-23 | 142.47 | 142.47 | 138.00 | 140.50 | 140.50 | 42,779 |
| 2022-08-22 | 156.50 | 158.00 | 144.07 | 145.00 | 145.00 | 53,950 |
| 2022-08-19 | 156.50 | 160.00 | 156.50 | 156.50 | 156.50 | 12,500 |
| 2022-08-18 | 156.50 | 157.48 | 156.50 | 156.50 | 156.50 | 1,580 |
| 2022-08-17 | 158.00 | 160.00 | 154.00 | 156.50 | 156.50 | 25,149 |
| 2022-08-16 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | 14,969 |
| 2022-08-15 | 158.50 | 160.46 | 155.60 | 158.00 | 158.00 | 11,963 |
| 2022-08-12 | 156.50 | 160.60 | 155.56 | 158.50 | 158.50 | 44,384 |
| 2022-08-11 | 156.50 | 159.23 | 156.50 | 156.50 | 156.50 | 19,943 |
| 2022-08-10 | 158.00 | 162.00 | 156.50 | 156.50 | 156.50 | 76,691 |
| 2022-08-09 | 155.00 | 161.00 | 153.00 | 158.00 | 158.00 | 18,828 |
| 2022-08-08 | 152.00 | 157.80 | 151.32 | 155.00 | 155.00 | 52,278 |
| 2022-08-05 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 38,862 |
| 2022-08-04 | 152.00 | 154.00 | 150.55 | 152.00 | 152.00 | 685,111 |
| 2022-08-03 | 153.50 | 155.00 | 150.20 | 152.00 | 152.00 | 48,522 |
| 2022-08-02 | 152.50 | 154.60 | 152.50 | 153.50 | 153.50 | 14,370 |
| 2022-08-01 | 152.50 | 155.00 | 152.24 | 152.50 | 152.50 | 23,368 |
| 2022-07-29 | 144.50 | 155.67 | 136.00 | 152.50 | 152.50 | 84,260 |
| 2022-07-28 | 135.90 | 147.00 | 135.90 | 144.50 | 144.50 | 75,834 |
| 2022-07-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 7,465 |
| 2022-07-26 | 136.00 | 136.00 | 132.06 | 135.00 | 135.00 | 25,186 |
| 2022-07-25 | 140.95 | 140.95 | 135.00 | 136.50 | 136.50 | 34,057 |
| 2022-07-22 | 132.40 | 141.50 | 132.40 | 141.50 | 141.50 | 55,875 |
| 2022-07-21 | 137.13 | 137.13 | 130.00 | 132.00 | 132.00 | 70,529 |
| 2022-07-20 | 138.50 | 144.80 | 138.00 | 138.50 | 138.50 | 38,722 |
| 2022-07-19 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 9,358 |
| 2022-07-18 | 137.50 | 140.00 | 136.02 | 138.50 | 138.50 | 135,984 |
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.