Beeks Trading Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	196.00	198.67	195.50	195.50	195.50	18,389
2022-01-20	196.00	196.00	194.00	196.00	196.00	2,000
2022-01-19	196.00	197.50	195.00	196.00	196.00	10,320
2022-01-18	196.20	196.20	195.15	196.00	196.00	22,055
2022-01-17	196.00	199.95	196.00	197.00	197.00	18,879
2022-01-14	191.50	198.00	185.75	194.00	194.00	357,755
2022-01-13	184.00	193.00	184.00	190.50	190.50	54,251
2022-01-12	184.00	185.40	180.00	183.00	183.00	36,010
2022-01-11	183.00	185.40	182.40	183.00	183.00	1,374
2022-01-10	181.00	185.00	178.00	183.00	183.00	16,834
2022-01-07	172.90	182.00	172.90	181.00	181.00	136,962
2022-01-06	172.88	172.88	169.00	170.50	170.50	26,740
2022-01-05	173.50	176.23	172.00	173.50	173.50	6,181
2022-01-04	176.00	177.80	173.00	173.50	173.50	12,806
2021-12-31	176.00	177.90	174.00	176.00	176.00	3,493
2021-12-30	171.50	182.00	170.00	176.00	176.00	52,306
2021-12-29	161.50	172.97	160.00	171.50	171.50	55,960
2021-12-24	151.50	164.00	148.00	161.50	161.50	59,029
2021-12-23	151.50	155.00	148.00	151.50	151.50	3,704
2021-12-22	151.50	151.50	148.00	151.50	151.50	7,856
2021-12-21	156.50	156.50	150.06	152.50	152.50	31,825
2021-12-20	160.00	160.00	155.00	156.50	156.50	31,170
2021-12-17	160.50	164.40	157.44	160.50	160.50	14,537
2021-12-16	160.50	164.40	160.50	160.50	160.50	1,211
2021-12-15	161.50	165.00	160.00	160.50	160.50	23,096
2021-12-14	161.50	162.90	158.00	161.50	161.50	17,532
2021-12-13	159.89	162.70	159.89	162.00	162.00	26,912
2021-12-10	162.50	164.95	155.80	157.50	157.50	47,901
2021-12-09	151.00	167.49	148.06	162.50	162.50	65,886
2021-12-08	151.00	153.80	148.20	151.00	151.00	2,732
2021-12-07	148.00	154.50	146.00	151.00	151.00	62,086
2021-12-06	147.50	149.00	145.80	148.00	148.00	8,254
2021-12-03	151.50	151.80	142.00	147.50	147.50	74,816
2021-12-02	156.00	158.00	150.00	151.50	151.50	14,949
2021-12-01	158.25	158.25	152.00	156.00	156.00	18,860
2021-11-30	163.50	164.00	159.10	160.00	160.00	22,700
2021-11-29	157.50	167.00	156.60	163.50	163.50	22,436
2021-11-26	161.00	161.00	156.50	157.50	157.50	23,800
2021-11-25	169.50	169.50	162.00	165.00	165.00	49,396
2021-11-24	170.00	174.00	168.60	171.00	171.00	39,686
2021-11-23	175.00	175.00	156.20	170.00	170.00	143,989
2021-11-22	182.00	182.20	175.00	177.50	177.50	22,656
2021-11-19	182.00	186.00	178.00	182.00	182.00	11,709
2021-11-18	195.00	195.00	182.00	182.00	182.00	55,402
2021-11-17	196.00	198.00	194.55	196.00	196.00	15,137
2021-11-16	197.00	200.00	194.00	196.00	196.00	96,407
2021-11-15	196.00	199.90	194.40	197.00	197.00	28,036
2021-11-12	192.00	200.00	187.73	200.00	200.00	128,659
2021-11-11	184.00	191.50	183.55	191.50	191.50	54,449
2021-11-10	183.50	185.00	182.22	182.50	182.50	15,650
2021-11-09	182.50	184.90	182.00	183.50	183.50	3,155
2021-11-08	181.50	183.20	178.00	182.50	182.50	16,657
2021-11-05	179.50	182.00	179.00	180.00	180.00	35,144
2021-11-04	178.00	181.75	178.00	179.50	179.50	8,574
2021-11-03	184.08	184.08	175.00	177.50	177.50	53,151
2021-11-02	184.00	187.00	184.00	186.00	186.00	20,513
2021-11-01	177.50	184.00	175.25	182.00	182.00	54,446
2021-10-29	177.50	177.50	175.25	177.50	177.50	2,908
2021-10-28	177.50	179.75	173.00	177.50	177.50	8,521
2021-10-27	182.00	182.00	175.00	177.50	177.50	42,325

← NewerPage 21 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.