Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 134.49 | 139.00 | 134.49 | 137.50 | 137.50 | 25,729 |
| 2022-07-14 | 135.50 | 136.00 | 131.00 | 133.50 | 133.50 | 33,924 |
| 2022-07-13 | 140.01 | 140.01 | 134.00 | 136.00 | 136.00 | 38,586 |
| 2022-07-12 | 142.50 | 143.00 | 142.50 | 142.50 | 142.50 | 921 |
| 2022-07-11 | 143.50 | 148.00 | 142.00 | 142.50 | 142.50 | 7,596 |
| 2022-07-08 | 143.50 | 145.00 | 142.05 | 143.50 | 143.50 | 4,538 |
| 2022-07-07 | 143.50 | 144.00 | 142.05 | 143.50 | 143.50 | 14,330 |
| 2022-07-06 | 143.50 | 143.80 | 142.00 | 143.50 | 143.50 | 51,055 |
| 2022-07-05 | 143.50 | 143.50 | 142.00 | 143.50 | 143.50 | 5,814 |
| 2022-07-04 | 142.50 | 145.00 | 140.02 | 143.50 | 143.50 | 30,840 |
| 2022-07-01 | 142.50 | 143.30 | 140.00 | 142.50 | 142.50 | 29,776 |
| 2022-06-30 | 148.33 | 148.33 | 140.40 | 142.50 | 142.50 | 84,377 |
| 2022-06-29 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | 14,567 |
| 2022-06-28 | 155.00 | 156.00 | 150.40 | 152.50 | 152.50 | 6,670 |
| 2022-06-27 | 159.00 | 161.50 | 152.10 | 156.50 | 156.50 | 80,965 |
| 2022-06-24 | 160.00 | 161.50 | 157.00 | 159.00 | 159.00 | 605,884 |
| 2022-06-23 | 159.00 | 164.65 | 158.10 | 160.00 | 160.00 | 48,050 |
| 2022-06-22 | 158.00 | 160.08 | 158.00 | 159.00 | 159.00 | 1,024,555 |
| 2022-06-21 | 154.25 | 159.95 | 154.25 | 155.00 | 155.00 | 20,617 |
| 2022-06-20 | 152.50 | 156.00 | 148.00 | 152.50 | 152.50 | 17,644 |
| 2022-06-17 | 147.50 | 153.00 | 145.00 | 152.50 | 152.50 | 31,502 |
| 2022-06-16 | 153.00 | 155.00 | 146.00 | 147.50 | 147.50 | 58,364 |
| 2022-06-15 | 156.55 | 156.55 | 152.00 | 153.00 | 153.00 | 10,764 |
| 2022-06-14 | 160.00 | 161.40 | 155.00 | 157.50 | 157.50 | 138,490 |
| 2022-06-13 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 77,328 |
| 2022-06-10 | 157.50 | 163.50 | 157.25 | 161.00 | 161.00 | 94,906 |
| 2022-06-09 | 152.56 | 162.00 | 152.56 | 155.00 | 155.00 | 170,909 |
| 2022-06-08 | 147.00 | 155.00 | 145.00 | 152.50 | 152.50 | 1,139,535 |
| 2022-06-07 | 147.00 | 149.00 | 146.55 | 147.00 | 147.00 | 50,352 |
| 2022-06-06 | 147.00 | 148.00 | 144.25 | 148.00 | 148.00 | 85,168 |
| 2022-06-01 | 151.00 | 151.00 | 146.20 | 148.00 | 148.00 | 132,544 |
| 2022-05-31 | 158.00 | 158.80 | 150.00 | 151.50 | 151.50 | 67,175 |
| 2022-05-30 | 157.50 | 159.12 | 156.00 | 158.00 | 158.00 | 38,539 |
| 2022-05-27 | 154.22 | 159.00 | 154.22 | 157.50 | 157.50 | 35,975 |
| 2022-05-26 | 153.50 | 154.70 | 152.00 | 153.50 | 153.50 | 16,161 |
| 2022-05-25 | 158.02 | 158.02 | 148.00 | 153.50 | 153.50 | 41,684 |
| 2022-05-24 | 161.50 | 161.64 | 158.02 | 160.50 | 160.50 | 31,750 |
| 2022-05-23 | 161.50 | 161.70 | 158.13 | 161.50 | 161.50 | 125,100 |
| 2022-05-20 | 162.50 | 164.24 | 156.00 | 161.50 | 161.50 | 11,622 |
| 2022-05-19 | 162.50 | 162.50 | 160.25 | 162.50 | 162.50 | 13,239 |
| 2022-05-18 | 162.50 | 162.50 | 160.65 | 162.50 | 162.50 | 3,162 |
| 2022-05-17 | 162.50 | 163.00 | 160.50 | 162.50 | 162.50 | 41,325 |
| 2022-05-16 | 162.50 | 162.50 | 160.20 | 162.50 | 162.50 | 24,815 |
| 2022-05-13 | 162.50 | 165.00 | 162.25 | 162.50 | 162.50 | 104,382 |
| 2022-05-12 | 168.00 | 168.00 | 160.00 | 162.50 | 162.50 | 74,913 |
| 2022-05-11 | 167.00 | 170.00 | 167.00 | 168.50 | 168.50 | 356,057 |
| 2022-05-10 | 161.50 | 167.00 | 161.50 | 165.50 | 165.50 | 52,893 |
| 2022-05-09 | 162.98 | 162.98 | 157.02 | 160.00 | 160.00 | 59,070 |
| 2022-05-06 | 173.84 | 173.84 | 163.25 | 165.00 | 165.00 | 43,242 |
| 2022-05-05 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 34,021 |
| 2022-05-04 | 179.50 | 180.00 | 170.25 | 173.00 | 173.00 | 61,486 |
| 2022-05-03 | 188.50 | 189.70 | 178.00 | 179.50 | 179.50 | 156,543 |
| 2022-04-29 | 188.50 | 190.90 | 188.50 | 188.50 | 188.50 | 15,093 |
| 2022-04-28 | 187.50 | 192.00 | 186.60 | 190.50 | 190.50 | 127,050 |
| 2022-04-27 | 182.75 | 188.00 | 182.75 | 187.50 | 187.50 | 74,860 |
| 2022-04-26 | 176.00 | 185.00 | 175.00 | 182.50 | 182.50 | 100,053 |
| 2022-04-25 | 181.50 | 182.29 | 175.00 | 176.00 | 176.00 | 84,223 |
| 2022-04-22 | 193.00 | 194.00 | 165.00 | 181.50 | 181.50 | 180,200 |
| 2022-04-21 | 202.90 | 202.90 | 192.00 | 193.00 | 193.00 | 75,537 |
| 2022-04-20 | 204.00 | 204.25 | 202.01 | 204.00 | 204.00 | 17,977 |
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.