Cenkos Securities (CNKS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cenkos Securities

Date Open High Low Close* Volume
07/09/2023 29.00p 29.00p 29.00p 29.00p 0
06/09/2023 29.00p 29.40p 27.00p 29.00p 27600
05/09/2023 26.50p 29.00p 25.25p 29.00p 43856
04/09/2023 27.00p 27.00p 25.15p 26.50p 21441
01/09/2023 27.00p 27.00p 25.65p 27.00p 17875
31/08/2023 27.00p 27.00p 25.55p 27.00p 2379
30/08/2023 26.50p 28.45p 26.50p 27.00p 7643
29/08/2023 28.00p 28.00p 25.13p 26.50p 73453
25/08/2023 28.50p 28.50p 26.00p 28.00p 57216
24/08/2023 28.00p 29.50p 28.00p 28.50p 40000
23/08/2023 28.50p 29.00p 27.10p 28.00p 14000
22/08/2023 29.00p 29.00p 27.25p 28.50p 48735
21/08/2023 29.00p 30.28p 27.00p 29.00p 18108
18/08/2023 29.50p 30.40p 28.30p 29.00p 11000
17/08/2023 29.50p 29.50p 28.30p 29.50p 7965
16/08/2023 30.50p 31.50p 29.00p 29.50p 23803
15/08/2023 31.00p 31.00p 29.00p 30.50p 10645
14/08/2023 32.50p 33.65p 30.00p 31.00p 35300
11/08/2023 33.00p 34.40p 31.00p 32.50p 48791
10/08/2023 35.50p 35.50p 31.00p 33.00p 40428
09/08/2023 35.50p 39.90p 35.00p 37.00p 315284
08/08/2023 35.50p 38.00p 35.10p 35.50p 47905
07/08/2023 36.50p 38.00p 33.00p 35.50p 228264
04/08/2023 32.50p 39.00p 32.10p 36.50p 193890
03/08/2023 32.50p 34.20p 31.21p 32.50p 46515
02/08/2023 32.50p 34.40p 31.00p 32.50p 52869
01/08/2023 32.50p 35.00p 32.50p 32.50p 2497
31/07/2023 32.50p 33.75p 30.75p 32.50p 71917
28/07/2023 32.50p 33.90p 31.55p 32.50p 25019
27/07/2023 32.50p 34.40p 31.40p 32.50p 41986
26/07/2023 32.50p 35.00p 30.55p 32.50p 62868
25/07/2023 29.00p 36.00p 28.00p 32.50p 117931
24/07/2023 29.00p 31.00p 27.85p 29.00p 38160
21/07/2023 29.50p 29.50p 28.15p 29.00p 1335
20/07/2023 29.00p 31.00p 27.00p 29.50p 27389
19/07/2023 27.00p 31.00p 25.60p 29.00p 35675
18/07/2023 27.50p 29.00p 25.00p 27.00p 15138
17/07/2023 25.50p 28.20p 25.50p 27.50p 27012
14/07/2023 25.50p 26.70p 25.00p 25.50p 6012
13/07/2023 24.50p 26.00p 24.50p 25.50p 26412
12/07/2023 26.00p 26.39p 23.50p 24.50p 142351
11/07/2023 26.00p 26.25p 26.00p 26.00p 5000
10/07/2023 26.00p 26.00p 26.00p 26.00p 0
07/07/2023 26.00p 27.00p 24.10p 26.00p 14467
06/07/2023 26.00p 26.40p 26.00p 26.00p 95
05/07/2023 26.00p 26.00p 26.00p 26.00p 0
04/07/2023 26.00p 26.00p 26.00p 26.00p 0
03/07/2023 26.00p 26.50p 24.50p 26.00p 149111
30/06/2023 26.50p 26.90p 26.00p 26.00p 41590
29/06/2023 26.50p 26.50p 26.05p 26.50p 8258
28/06/2023 26.50p 27.40p 25.75p 26.50p 46400
27/06/2023 26.00p 27.00p 25.25p 26.00p 43863
26/06/2023 26.00p 26.90p 26.00p 26.00p 43374
23/06/2023 25.00p 26.40p 24.50p 26.00p 272429
22/06/2023 26.50p 26.50p 25.00p 25.00p 151898
21/06/2023 26.50p 26.99p 26.50p 26.50p 1000
20/06/2023 26.50p 27.00p 26.26p 26.50p 152942
19/06/2023 30.50p 31.00p 25.00p 26.50p 1260401
16/06/2023 30.50p 31.10p 28.57p 30.50p 27536
15/06/2023 30.50p 30.50p 30.10p 30.50p 333
14/06/2023 30.50p 30.50p 28.00p 30.50p 87221
13/06/2023 30.50p 31.80p 29.00p 30.50p 18220
12/06/2023 31.00p 31.00p 30.00p 30.50p 49712
09/06/2023 30.50p 31.00p 30.50p 31.00p 7409
08/06/2023 30.50p 30.74p 30.50p 30.50p 8116
07/06/2023 30.50p 32.00p 30.50p 30.50p 5000
06/06/2023 30.00p 30.90p 29.05p 30.50p 43555
05/06/2023 32.50p 32.50p 29.00p 30.00p 110257
02/06/2023 32.50p 32.50p 31.00p 32.50p 4116
01/06/2023 32.50p 32.90p 32.50p 32.50p 5519
31/05/2023 33.50p 33.50p 31.00p 32.50p 29167
30/05/2023 33.50p 35.00p 33.50p 33.50p 7142
26/05/2023 33.50p 33.50p 33.50p 33.50p 0
25/05/2023 35.00p 35.00p 32.00p 33.50p 17315
24/05/2023 35.00p 35.70p 35.00p 35.00p 4150
23/05/2023 35.50p 36.00p 34.20p 35.00p 13510
22/05/2023 37.00p 37.00p 35.01p 35.50p 45239
19/05/2023 37.50p 37.50p 36.00p 37.00p 2005
18/05/2023 38.00p 38.67p 37.50p 37.50p 0
17/05/2023 38.00p 38.00p 38.00p 38.00p 25394
16/05/2023 38.00p 39.00p 36.60p 38.00p 11777
15/05/2023 38.00p 38.00p 36.00p 38.00p 4830
12/05/2023 38.00p 38.00p 36.30p 38.00p 2769
11/05/2023 37.50p 40.00p 36.01p 38.00p 74871
10/05/2023 38.50p 38.50p 36.01p 37.50p 41725
09/05/2023 38.00p 38.04p 36.00p 38.00p 7564
05/05/2023 38.00p 38.05p 36.00p 38.00p 15512
04/05/2023 38.00p 38.15p 36.00p 38.00p 28448
03/05/2023 38.00p 38.20p 35.00p 38.00p 35301
02/05/2023 38.00p 38.70p 36.00p 38.00p 84594
28/04/2023 36.00p 38.44p 35.00p 36.00p 76231
27/04/2023 36.00p 38.00p 34.88p 36.00p 21177
26/04/2023 36.50p 36.99p 34.66p 36.00p 14281
25/04/2023 36.50p 36.99p 35.00p 35.00p 27753
24/04/2023 36.50p 38.00p 35.62p 36.50p 20575
21/04/2023 38.00p 38.00p 35.00p 36.50p 1473650
20/04/2023 38.00p 40.00p 36.00p 36.00p 34779
19/04/2023 38.00p 40.00p 38.00p 38.00p 6
18/04/2023 38.00p 38.00p 36.00p 38.00p 24452
17/04/2023 38.00p 38.00p 36.00p 38.00p 48
14/04/2023 38.00p 39.90p 38.00p 38.00p 930
13/04/2023 37.00p 39.40p 36.60p 36.60p 17517
12/04/2023 36.00p 38.70p 36.00p 37.00p 21842
11/04/2023 35.50p 37.40p 35.50p 36.00p 27647
06/04/2023 36.00p 36.70p 35.15p 35.50p 13292
05/04/2023 36.50p 36.70p 35.15p 36.00p 15910
04/04/2023 36.50p 37.00p 35.15p 36.50p 96125
03/04/2023 36.50p 36.50p 35.66p 36.50p 3003
31/03/2023 36.50p 36.50p 35.66p 36.50p 6066
30/03/2023 37.00p 38.40p 36.50p 36.50p 19651
29/03/2023 37.50p 38.70p 36.70p 37.00p 25953
28/03/2023 38.50p 39.70p 37.16p 37.50p 34988
27/03/2023 38.50p 39.70p 38.15p 38.50p 17969
24/03/2023 38.50p 41.00p 38.10p 38.50p 35541
23/03/2023 37.50p 42.00p 37.50p 38.50p 132477
22/03/2023 39.00p 39.00p 38.33p 39.00p 0
21/03/2023 40.00p 40.00p 37.60p 39.00p 10019
20/03/2023 40.50p 42.00p 38.00p 40.00p 17567
17/03/2023 40.50p 41.85p 39.00p 40.50p 5910
16/03/2023 40.50p 40.50p 39.00p 40.50p 405000
15/03/2023 40.50p 42.00p 40.50p 40.50p 416
14/03/2023 40.00p 42.00p 39.30p 40.50p 7947
13/03/2023 42.50p 43.90p 38.60p 40.00p 224566
10/03/2023 52.50p 52.50p 40.60p 42.50p 362819
09/03/2023 52.50p 55.00p 50.80p 52.50p 16600
08/03/2023 50.50p 54.90p 49.77p 52.50p 225508
07/03/2023 50.50p 51.40p 49.75p 50.50p 76754
06/03/2023 50.50p 50.50p 49.00p 50.50p 25546
03/03/2023 50.50p 50.50p 49.88p 50.50p 29000
02/03/2023 50.50p 50.50p 50.50p 50.50p 0
01/03/2023 51.50p 52.00p 50.31p 50.50p 15758
28/02/2023 52.00p 52.70p 50.30p 51.50p 55493
27/02/2023 52.00p 52.00p 51.27p 52.00p 10814
24/02/2023 52.00p 52.00p 52.00p 52.00p 0
23/02/2023 52.00p 52.00p 51.27p 52.00p 12905
22/02/2023 52.00p 52.00p 51.27p 52.00p 1000
21/02/2023 52.00p 53.00p 50.00p 52.00p 40937
20/02/2023 52.00p 54.00p 51.40p 52.00p 3702
17/02/2023 52.00p 52.90p 51.50p 52.00p 61154
16/02/2023 51.50p 53.00p 51.25p 52.00p 10000
15/02/2023 51.50p 52.90p 51.50p 51.50p 3799
14/02/2023 51.50p 51.50p 51.15p 51.50p 1800
13/02/2023 51.50p 51.50p 51.10p 51.50p 131
10/02/2023 51.50p 53.00p 51.50p 51.50p 3
09/02/2023 52.00p 54.00p 51.25p 51.50p 71252
08/02/2023 49.00p 55.00p 48.80p 52.00p 164793
07/02/2023 49.00p 51.00p 48.80p 49.00p 3709
06/02/2023 49.00p 51.00p 46.10p 49.00p 30544
03/02/2023 49.00p 51.00p 48.65p 49.00p 17736
02/02/2023 49.00p 50.90p 48.67p 49.00p 5606
01/02/2023 49.00p 51.00p 47.00p 49.00p 5202
31/01/2023 48.00p 50.70p 48.00p 49.00p 10686
30/01/2023 47.00p 50.00p 47.00p 48.00p 15573
27/01/2023 47.00p 49.00p 46.10p 47.00p 1388
26/01/2023 47.00p 50.00p 47.00p 47.00p 4736
25/01/2023 45.50p 48.90p 45.50p 47.00p 11010
24/01/2023 45.50p 47.40p 45.50p 45.50p 3500
23/01/2023 45.50p 47.40p 43.00p 45.50p 8907
20/01/2023 45.50p 48.00p 44.72p 45.50p 8257
19/01/2023 45.50p 47.44p 45.50p 45.50p 3595
18/01/2023 45.50p 48.00p 44.70p 45.50p 437
17/01/2023 45.50p 47.45p 45.50p 45.50p 37000
16/01/2023 45.00p 46.90p 43.00p 45.50p 114016
13/01/2023 45.00p 47.00p 43.82p 45.00p 37769
12/01/2023 44.00p 46.80p 44.00p 45.00p 19381
11/01/2023 44.00p 45.95p 43.82p 44.00p 7250
10/01/2023 44.00p 45.95p 43.81p 44.00p 10705
09/01/2023 44.00p 46.00p 43.81p 44.00p 2502
06/01/2023 44.00p 45.95p 43.81p 44.00p 38091
05/01/2023 44.00p 46.00p 43.78p 44.00p 29528
04/01/2023 44.00p 47.00p 43.76p 44.00p 56179
03/01/2023 44.00p 45.99p 42.00p 44.00p 45639
30/12/2022 44.00p 46.00p 44.00p 44.00p 103
29/12/2022 44.00p 46.00p 43.60p 44.00p 14102
28/12/2022 44.00p 46.00p 43.60p 44.00p 7690
23/12/2022 44.00p 44.00p 43.55p 44.00p 2000
22/12/2022 44.00p 45.00p 44.00p 44.00p 139
21/12/2022 44.00p 46.00p 43.20p 44.00p 56569
20/12/2022 45.00p 45.00p 43.60p 44.00p 35721
19/12/2022 45.50p 45.50p 44.25p 45.00p 7038
16/12/2022 45.50p 45.50p 44.67p 45.50p 0
15/12/2022 45.50p 48.00p 44.25p 45.50p 14002
14/12/2022 45.50p 47.00p 44.00p 45.50p 7989
13/12/2022 45.50p 47.00p 43.66p 45.50p 17978
12/12/2022 45.50p 46.99p 45.50p 45.50p 11583
09/12/2022 45.50p 46.44p 43.50p 45.50p 2740
08/12/2022 45.50p 45.50p 43.40p 45.50p 2000
07/12/2022 45.50p 46.80p 43.30p 45.50p 59388
06/12/2022 45.50p 48.00p 45.50p 45.50p 703
05/12/2022 45.50p 45.50p 43.30p 45.50p 14773
02/12/2022 45.50p 48.00p 43.00p 45.50p 20409
01/12/2022 45.50p 45.50p 44.67p 45.50p 0
30/11/2022 45.50p 45.50p 44.37p 45.50p 9908
29/11/2022 45.50p 47.45p 44.37p 45.50p 13500
28/11/2022 45.50p 45.50p 44.35p 45.50p 12916
25/11/2022 45.50p 45.50p 44.35p 45.50p 5728
24/11/2022 45.50p 47.70p 45.50p 45.50p 6250
23/11/2022 45.50p 47.70p 44.30p 45.50p 18212
22/11/2022 45.50p 47.75p 45.50p 45.50p 266
21/11/2022 45.50p 47.75p 45.50p 45.50p 4168

*Close Price adjusted for both dividends and splits