Beeks Financial

BKSB
🏛️ uk →
210.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 97.00 98.00 98.00 99.00 0.0M
2023-12-28 96.50 98.00 96.25 97.00 0.0M
2023-12-27 98.30 97.00 96.00 96.50 0.0M
2023-12-22 98.30 100.00 98.00 98.30 0.0M
2023-12-21 98.50 100.00 97.00 100.00 0.0M
2023-12-20 98.50 100.00 97.00 98.50 0.1M
2023-12-19 99.00 100.00 97.00 98.50 0.0M
2023-12-18 100.50 100.40 98.00 100.00 0.0M
2023-12-15 100.50 100.50 99.00 100.50 0.0M
2023-12-14 100.50 101.00 100.02 100.50 0.0M
2023-12-13 100.50 100.02 100.02 100.50 0.0M
2023-12-12 102.00 101.00 99.00 100.50 0.1M
2023-12-11 101.50 105.00 101.00 102.50 0.0M
2023-12-08 100.50 102.00 101.00 101.50 0.1M
2023-12-07 99.50 101.90 99.00 100.50 0.1M
2023-12-06 101.00 101.97 99.00 99.50 0.1M
2023-12-05 103.00 102.00 100.00 101.00 0.0M
2023-12-04 103.00 103.38 103.38 103.00 0.0M
2023-12-01 101.00 104.98 100.20 103.00 0.0M
2023-11-30 103.00 102.25 100.00 101.00 0.0M
2023-11-29 103.50 104.50 102.02 103.00 0.0M
2023-11-28 103.50 104.98 102.20 103.50 0.0M
2023-11-27 106.00 105.98 104.00 103.50 0.0M
2023-11-24 106.00 105.00 105.00 106.00 0.0M
2023-11-23 106.00 106.00 105.00 106.00 0.1M
2023-11-22 106.00 107.00 105.50 106.00 0.0M
2023-11-21 107.00 106.25 105.00 106.00 0.0M
2023-11-20 106.50 109.00 105.00 107.00 0.0M
2023-11-17 106.00 108.99 103.50 106.50 0.0M
2023-11-16 106.00 107.00 103.00 106.00 0.1M
2023-11-15 102.00 106.44 100.20 106.00 0.2M
2023-11-14 105.00 109.00 102.99 102.00 0.0M
2023-11-13 105.00 106.50 102.00 104.00 0.0M
2023-11-10 104.50 106.00 104.00 105.00 0.1M
2023-11-09 105.00 105.70 104.00 105.00 0.0M
2023-11-08 104.50 107.90 104.00 105.00 0.1M
2023-11-07 105.00 106.00 103.00 104.50 0.1M
2023-11-06 104.50 107.00 104.00 105.00 0.0M
2023-11-03 106.00 107.36 104.02 104.50 0.0M
2023-11-02 108.00 107.45 105.00 107.00 0.1M
2023-11-01 108.00 106.40 106.40 108.00 0.0M
2023-10-31 107.50 109.00 106.00 108.00 0.0M
2023-10-30 112.00 112.00 104.51 107.50 0.0M
2023-10-27 108.00 113.00 108.80 112.00 0.1M
2023-10-26 105.00 107.95 106.20 108.00 0.0M
2023-10-25 108.00 107.80 106.00 107.00 0.0M
2023-10-24 107.00 110.00 106.00 106.00 0.0M
2023-10-23 107.00 108.00 106.02 107.00 0.0M
2023-10-20 106.50 106.70 106.00 107.00 0.1M
2023-10-19 107.00 108.00 107.00 107.00 0.0M
2023-10-18 106.25 108.00 106.00 107.00 0.1M
2023-10-17 107.50 107.64 105.00 106.25 0.0M
2023-10-16 106.50 110.00 107.00 108.00 0.1M
2023-10-13 110.50 110.25 106.50 106.50 0.0M
2023-10-12 112.50 113.00 110.00 110.50 0.1M
2023-10-11 116.00 118.00 113.00 112.50 0.1M
2023-10-10 110.00 118.00 110.00 118.00 0.1M
2023-10-09 97.50 114.00 99.00 114.00 0.2M
2023-10-06 96.50 99.00 94.00 97.50 0.1M
2023-10-05 93.50 98.00 93.00 96.50 0.1M
2023-10-04 94.00 93.50 92.02 93.50 0.4M
2023-10-03 93.50 99.00 93.35 94.00 0.1M
2023-10-02 90.50 95.00 90.11 95.00 0.2M
2023-09-29 89.00 90.00 88.00 90.00 0.0M
2023-09-28 89.00 91.00 88.00 89.00 0.0M
2023-09-27 88.50 90.00 88.40 89.00 0.0M
2023-09-26 92.50 94.00 81.42 88.50 0.1M
2023-09-25 92.50 92.50 90.82 92.50 0.1M
2023-09-22 93.50 92.00 91.90 92.50 0.0M
2023-09-21 94.00 92.22 92.00 93.50 0.0M
2023-09-20 90.50 94.90 91.80 93.50 0.1M
2023-09-19 92.50 92.00 90.00 90.50 0.1M
2023-09-18 92.50 94.00 91.00 92.50 0.0M
2023-09-15 92.50 93.98 91.00 92.50 0.0M
2023-09-14 91.00 92.75 89.20 92.50 0.1M
2023-09-13 91.00 91.50 89.30 91.00 0.0M
2023-09-12 91.00 91.90 89.00 91.00 0.0M
2023-09-11 92.00 93.00 89.02 90.00 0.0M
2023-09-08 91.00 94.00 90.00 92.00 0.2M
2023-09-07 94.50 97.00 90.50 92.00 0.1M
2023-09-06 101.00 102.00 92.00 94.50 0.4M
2023-09-05 97.00 97.97 96.12 97.00 0.0M
2023-09-04 99.00 100.00 95.45 97.00 0.1M
2023-09-01 99.00 99.25 96.00 99.00 0.0M
2023-08-31 99.00 99.40 98.00 99.00 0.0M
2023-08-30 99.00 98.98 98.98 99.00 0.0M
2023-08-29 100.00 99.40 98.00 99.00 0.0M
2023-08-25 99.00 99.50 98.40 99.00 0.0M
2023-08-24 98.00 100.00 98.00 99.00 0.1M
2023-08-23 98.00 98.12 98.12 98.00 0.0M
2023-08-22 98.00 98.40 96.25 98.00 0.0M
2023-08-21 98.00 98.50 96.25 98.00 0.0M
2023-08-18 100.50 100.00 97.00 98.00 0.0M
2023-08-17 103.00 105.00 101.00 100.50 0.0M
2023-08-16 103.00 103.50 102.00 103.00 0.0M
2023-08-15 103.00 103.89 102.00 103.00 0.0M
2023-08-14 103.00 103.40 102.50 103.00 0.0M
2023-08-11 103.00 104.00 102.50 103.00 0.1M
2023-08-10 103.00 104.00 102.00 103.00 0.0M
2023-08-09 103.00 103.00 103.00 103.00 0.0M
2023-08-08 103.00 104.00 103.00 103.00 0.0M
2023-08-07 104.00 104.00 103.00 103.00 0.0M
2023-08-04 104.50 105.00 104.00 104.00 0.1M
2023-08-03 106.00 106.00 104.00 105.00 0.1M
2023-08-02 104.50 106.00 103.15 106.00 0.0M
2023-08-01 104.50 106.00 103.00 104.50 0.0M
2023-07-31 104.50 106.00 103.10 104.50 0.0M
2023-07-28 105.00 108.11 103.02 104.50 0.1M
2023-07-27 105.00 105.00 103.10 104.00 0.0M
2023-07-26 108.50 108.50 104.00 105.00 0.0M
2023-07-25 108.25 109.00 108.00 108.50 0.1M
2023-07-24 104.50 109.00 105.00 108.25 0.2M
2023-07-21 102.00 105.00 100.10 102.00 0.1M
2023-07-20 104.00 104.80 100.60 102.00 0.0M
2023-07-19 105.00 107.00 103.00 105.00 0.0M
2023-07-18 106.50 107.00 105.00 106.00 0.0M
2023-07-17 107.50 109.98 105.00 105.00 0.0M
2023-07-14 107.50 111.20 105.02 107.50 0.0M
2023-07-13 107.50 109.95 106.60 107.50 0.0M
2023-07-12 105.50 110.00 106.25 107.50 0.1M
2023-07-11 109.50 110.50 105.10 105.50 0.0M
2023-07-10 111.00 114.00 107.08 109.50 0.1M
2023-07-07 110.00 111.50 107.00 111.00 0.1M
2023-07-06 111.50 112.00 108.25 112.00 0.0M
2023-07-05 111.50 113.00 110.15 111.50 0.0M
2023-07-04 112.50 113.00 112.00 111.50 0.0M
2023-07-03 113.00 114.00 111.00 112.50 0.0M
2023-06-30 113.50 122.00 113.00 113.00 0.1M
2023-06-29 116.00 115.88 113.00 113.50 0.0M
2023-06-28 120.50 119.02 116.00 115.50 0.0M
2023-06-27 120.50 122.00 119.02 120.50 0.0M
2023-06-26 117.50 122.00 119.25 120.50 0.3M
2023-06-23 117.50 119.50 116.25 117.50 0.0M
2023-06-22 117.50 120.06 120.00 117.50 0.2M
2023-06-21 117.50 122.50 115.10 117.50 0.0M
2023-06-20 118.00 120.00 116.70 117.50 0.1M
2023-06-19 117.00 120.00 116.00 118.00 1.0M
2023-06-16 112.00 118.00 111.26 116.00 0.1M
2023-06-15 112.00 114.00 111.20 112.00 0.0M
2023-06-14 110.00 111.00 109.10 112.00 0.0M
2023-06-13 109.50 110.70 108.50 110.00 0.0M
2023-06-12 111.00 111.00 109.00 109.50 0.1M
2023-06-09 112.50 115.00 110.00 111.00 0.0M
2023-06-08 113.50 114.50 111.30 112.50 0.0M
2023-06-07 113.50 115.40 115.38 113.50 0.0M
2023-06-06 114.50 115.44 112.00 113.50 0.0M
2023-06-05 116.00 114.00 114.00 115.50 0.0M
2023-06-02 117.50 115.00 115.00 116.00 0.0M
2023-06-01 118.00 122.50 116.00 117.50 0.0M
2023-05-31 118.00 118.00 116.02 118.00 0.0M
2023-05-30 118.00 118.25 118.20 118.00 0.0M
2023-05-26 118.00 118.35 116.20 118.00 0.0M
2023-05-25 118.00 116.20 116.20 118.00 0.0M
2023-05-24 118.00 118.50 116.00 118.00 0.0M
2023-05-23 118.50 116.80 116.50 118.00 0.0M
2023-05-22 118.50 120.00 116.00 118.50 0.0M
2023-05-19 118.50 121.00 116.00 118.50 0.4M
2023-05-18 120.50 121.00 116.00 118.50 0.0M
2023-05-17 122.50 124.00 120.00 121.00 0.0M
2023-05-16 122.50 124.80 121.00 122.50 0.7M
2023-05-15 122.50 123.90 123.90 122.50 0.0M
2023-05-12 122.50 124.00 123.90 122.50 0.0M
2023-05-11 117.50 123.10 117.10 122.50 0.1M
2023-05-10 114.00 118.00 114.30 117.50 0.1M
2023-05-09 114.50 114.00 112.10 113.50 0.0M
2023-05-05 114.50 113.00 113.00 114.50 0.0M
2023-05-04 114.50 112.25 112.25 114.50 0.0M
2023-05-03 112.50 114.00 112.02 113.50 0.0M
2023-05-02 113.50 117.50 112.00 112.50 0.0M
2023-04-28 114.00 114.00 113.00 113.50 0.0M
2023-04-27 114.00 114.85 110.50 114.00 0.0M
2023-04-26 117.50 117.84 113.00 114.00 0.0M
2023-04-25 117.50 118.50 115.75 117.50 0.0M
2023-04-24 115.00 116.90 115.50 117.50 0.0M
2023-04-21 118.50 118.00 113.20 115.00 0.1M
2023-04-20 122.50 120.90 117.00 118.50 0.0M
2023-04-19 125.00 124.00 119.00 122.50 0.0M
2023-04-18 124.00 126.00 123.00 125.00 0.0M
2023-04-17 128.00 130.00 122.50 124.00 0.0M
2023-04-14 129.00 129.84 126.06 128.00 0.0M
2023-04-13 131.50 132.00 126.55 129.00 0.0M
2023-04-12 132.00 134.00 128.00 131.50 0.0M
2023-04-11 127.50 133.80 126.00 132.00 0.1M
2023-04-06 127.50 130.00 126.00 127.50 0.0M
2023-04-05 128.50 132.00 126.00 127.50 0.1M
2023-04-04 128.50 129.90 129.90 128.50 0.0M
2023-04-03 126.00 129.90 125.00 128.50 0.4M
2023-03-31 127.50 128.00 126.00 126.50 0.1M
2023-03-30 127.50 128.00 126.00 127.50 0.0M
2023-03-29 129.00 132.00 126.00 127.50 0.1M
2023-03-28 128.00 135.00 126.00 129.00 0.0M
2023-03-27 122.50 128.90 122.45 128.00 0.7M
2023-03-24 122.00 124.00 119.00 122.50 0.0M
2023-03-23 118.50 125.00 119.25 122.00 0.1M
2023-03-22 119.50 120.00 117.00 118.50 0.1M
2023-03-21 124.50 124.75 117.20 120.00 0.1M
2023-03-20 127.50 128.00 123.25 124.00 0.1M
2023-03-17 128.50 128.25 125.00 128.00 0.1M
2023-03-16 127.50 132.00 125.03 128.50 0.1M
2023-03-15 130.50 132.99 126.20 127.50 0.0M
2023-03-14 130.50 134.00 128.00 129.00 0.1M
2023-03-13 141.00 142.00 130.00 132.00 0.1M
2023-03-10 141.50 144.89 137.00 140.00 0.0M
2023-03-09 146.50 143.60 141.41 142.00 0.0M
2023-03-08 148.50 150.00 145.05 146.50 0.0M
2023-03-07 148.50 150.75 146.55 148.50 0.0M
2023-03-06 148.50 152.00 147.00 148.50 0.0M
2023-03-03 147.50 152.00 147.00 148.50 0.2M
2023-03-02 146.00 148.00 144.00 146.00 0.0M
2023-03-01 145.00 149.00 148.00 146.00 0.2M
2023-02-28 146.00 148.00 144.25 145.00 0.4M
2023-02-27 145.00 147.50 142.00 142.00 0.3M
2023-02-24 142.50 140.85 140.00 142.50 0.0M
2023-02-23 142.50 142.50 142.50 142.50 0.0M
2023-02-22 142.50 141.70 141.70 142.50 0.0M
2023-02-21 142.50 141.70 140.25 142.50 0.0M
2023-02-20 142.50 141.70 141.70 142.50 0.0M
2023-02-17 142.50 144.97 141.60 142.50 0.0M
2023-02-16 142.50 144.97 141.57 142.50 0.0M
2023-02-15 144.00 144.98 141.56 142.50 0.0M
2023-02-14 144.00 144.00 144.00 144.00 0.0M
2023-02-13 146.00 148.00 140.00 144.00 0.0M
2023-02-10 147.50 149.00 145.41 147.50 0.0M
2023-02-09 147.50 150.00 145.30 147.50 0.1M
2023-02-08 147.50 150.00 145.15 147.50 0.1M
2023-02-07 147.50 145.13 145.13 147.50 0.0M
2023-02-06 147.50 149.00 145.05 147.50 0.0M
2023-02-03 147.50 148.45 145.00 148.00 0.0M
2023-02-02 147.50 145.02 145.02 147.50 0.0M
2023-02-01 146.50 149.90 146.02 148.00 0.0M
2023-01-31 142.00 150.00 142.20 146.50 0.0M
2023-01-30 149.00 150.00 142.10 142.00 0.0M
2023-01-27 147.50 149.00 146.00 149.00 0.0M
2023-01-26 130.50 148.00 132.00 146.50 0.2M
2023-01-25 131.50 133.00 127.00 131.50 0.0M
2023-01-24 132.00 131.00 130.00 131.50 0.0M
2023-01-23 132.00 130.00 130.00 132.00 0.0M
2023-01-20 131.00 132.50 129.25 132.00 0.0M
2023-01-19 128.00 129.00 126.70 128.00 0.0M
2023-01-18 130.00 129.50 126.50 128.00 0.0M
2023-01-17 130.00 132.08 126.00 130.00 0.1M
2023-01-16 132.00 130.00 126.00 130.00 0.1M
2023-01-13 132.00 133.00 130.00 132.00 0.0M
2023-01-12 132.00 130.04 130.00 132.00 0.0M
2023-01-11 132.00 133.50 130.25 132.00 0.0M
2023-01-10 132.00 130.03 130.00 132.00 0.1M
2023-01-09 132.00 134.00 130.00 132.00 0.0M
2023-01-06 126.00 134.00 125.25 130.50 0.1M
2023-01-05 126.00 126.00 126.00 126.00 0.0M
2023-01-04 127.50 127.50 125.00 126.00 0.0M
2023-01-03 136.00 136.92 125.00 128.00 0.1M