Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2016 130.00p 134.00p 126.55p 130.00p 113596
10/08/2016 126.50p 132.20p 124.00p 125.00p 36013
09/08/2016 121.00p 127.40p 119.12p 126.50p 13500
08/08/2016 121.00p 124.00p 119.12p 121.00p 16050
05/08/2016 121.00p 124.20p 118.60p 121.00p 16141
04/08/2016 120.50p 122.00p 117.70p 121.00p 11873
03/08/2016 122.50p 122.80p 120.50p 120.50p 4459
02/08/2016 122.50p 123.00p 122.50p 122.50p 4560
01/08/2016 122.50p 125.00p 122.50p 122.50p 7646
29/07/2016 123.00p 125.00p 120.70p 122.50p 98223
28/07/2016 118.50p 125.00p 117.50p 123.00p 31664
27/07/2016 123.00p 125.10p 115.35p 118.50p 107909
26/07/2016 129.00p 129.00p 125.00p 127.00p 10824
25/07/2016 128.00p 132.00p 126.80p 129.00p 38546
22/07/2016 124.00p 131.00p 124.00p 128.00p 57889
21/07/2016 124.00p 124.00p 122.64p 124.00p 4050
20/07/2016 124.00p 128.00p 122.40p 124.00p 2922
19/07/2016 127.00p 130.00p 124.00p 124.00p 52977
18/07/2016 122.00p 129.60p 122.00p 127.00p 62784
15/07/2016 122.00p 124.00p 120.00p 122.00p 28343
14/07/2016 122.00p 122.00p 120.50p 122.00p 6079
13/07/2016 117.00p 123.70p 115.00p 122.00p 36558
12/07/2016 116.50p 119.90p 115.00p 117.00p 79214
11/07/2016 116.00p 116.75p 112.00p 112.00p 25081
08/07/2016 116.50p 116.80p 113.00p 116.00p 90957
07/07/2016 115.00p 117.69p 113.00p 116.50p 18541
06/07/2016 120.50p 122.50p 114.00p 115.00p 74925
05/07/2016 120.50p 123.00p 117.25p 120.50p 42082
04/07/2016 123.50p 123.50p 115.70p 120.50p 79474
01/07/2016 123.50p 123.90p 120.00p 123.50p 14097
30/06/2016 122.50p 125.00p 122.00p 123.50p 31116
29/06/2016 121.00p 125.00p 119.00p 122.50p 137411
28/06/2016 122.00p 123.50p 117.00p 121.00p 84929
27/06/2016 132.50p 134.00p 122.00p 122.00p 133052
24/06/2016 138.50p 142.00p 130.00p 132.50p 87077
23/06/2016 137.50p 142.00p 137.50p 140.00p 21586
22/06/2016 137.50p 139.00p 135.50p 137.50p 14724
21/06/2016 137.50p 137.50p 135.00p 137.50p 1984
20/06/2016 136.50p 139.00p 134.10p 137.50p 17350
17/06/2016 136.50p 139.50p 134.10p 136.50p 7436
16/06/2016 138.00p 139.50p 133.10p 136.50p 8499
15/06/2016 144.50p 145.50p 137.00p 139.00p 22623
14/06/2016 146.50p 146.50p 143.00p 145.00p 99676
13/06/2016 149.00p 149.00p 143.50p 146.50p 12710
10/06/2016 149.00p 149.00p 145.00p 149.00p 5712
09/06/2016 145.50p 151.00p 144.00p 149.00p 27465
08/06/2016 145.50p 147.00p 144.00p 145.50p 25617
07/06/2016 145.50p 148.00p 144.00p 145.50p 26284
06/06/2016 144.00p 146.00p 143.00p 145.50p 56356
03/06/2016 144.00p 146.00p 142.00p 144.00p 18511
02/06/2016 144.00p 145.00p 142.80p 144.00p 13004
01/06/2016 144.00p 145.00p 143.00p 144.00p 11554
31/05/2016 145.00p 147.40p 142.50p 144.00p 54696
27/05/2016 145.00p 147.40p 144.10p 145.00p 16317
26/05/2016 145.00p 148.00p 144.10p 145.00p 68022
25/05/2016 145.00p 148.00p 143.50p 145.00p 23479
24/05/2016 145.00p 145.00p 143.00p 145.00p 52167
23/05/2016 145.00p 147.04p 143.00p 145.00p 28310
20/05/2016 145.00p 147.25p 143.00p 145.00p 27711
19/05/2016 145.00p 148.00p 143.80p 145.00p 33921
18/05/2016 145.00p 148.00p 143.50p 145.00p 18079
17/05/2016 144.00p 146.74p 140.00p 140.00p 45193
16/05/2016 144.00p 146.00p 143.00p 144.00p 19630
13/05/2016 144.00p 145.40p 143.00p 144.00p 65931
12/05/2016 144.00p 145.40p 144.00p 144.00p 13961
11/05/2016 144.00p 145.40p 143.00p 144.00p 44000
10/05/2016 144.50p 145.50p 143.30p 144.00p 13384
09/05/2016 144.50p 145.50p 143.30p 144.50p 14680
06/05/2016 144.50p 144.50p 143.00p 144.50p 69714
05/05/2016 144.50p 144.70p 144.00p 144.50p 11724
04/05/2016 144.50p 144.75p 141.00p 144.50p 134653
03/05/2016 147.50p 149.00p 142.00p 144.50p 36877
29/04/2016 145.00p 150.00p 144.00p 147.50p 66939
28/04/2016 146.50p 146.52p 143.61p 145.00p 39897
27/04/2016 147.00p 149.00p 146.44p 147.00p 28869
26/04/2016 147.50p 149.00p 146.65p 147.00p 31520
25/04/2016 145.00p 149.50p 144.14p 147.50p 89211
22/04/2016 145.00p 146.74p 144.10p 145.00p 14717
21/04/2016 142.50p 145.00p 142.00p 145.00p 105441
20/04/2016 143.00p 145.10p 141.24p 142.50p 44633
19/04/2016 146.00p 147.40p 142.10p 143.00p 52167
18/04/2016 145.00p 148.00p 142.00p 146.00p 38185
15/04/2016 138.00p 147.10p 138.00p 145.00p 81367
14/04/2016 132.50p 140.00p 132.00p 138.00p 141285
13/04/2016 120.50p 133.00p 119.50p 126.25p 320185
12/04/2016 118.50p 122.00p 113.50p 120.50p 173410
11/04/2016 123.50p 123.50p 117.00p 118.50p 82452
08/04/2016 122.00p 123.60p 117.75p 123.50p 184728
07/04/2016 125.00p 125.70p 120.00p 122.00p 61457
06/04/2016 127.50p 128.15p 120.50p 125.00p 119030
05/04/2016 132.50p 132.50p 122.80p 127.50p 161225
04/04/2016 135.50p 136.20p 128.20p 132.50p 214859
01/04/2016 132.50p 135.50p 130.00p 135.50p 33766
31/03/2016 132.50p 135.00p 126.50p 135.00p 89308
30/03/2016 134.50p 137.00p 130.50p 137.00p 72949
29/03/2016 134.00p 139.00p 132.10p 134.50p 142888
24/03/2016 133.50p 138.00p 130.00p 138.00p 118760
23/03/2016 139.00p 139.00p 129.00p 137.00p 380049
22/03/2016 148.00p 148.00p 142.00p 145.00p 21297
21/03/2016 148.00p 148.00p 146.00p 148.00p 5523
18/03/2016 148.00p 148.80p 145.49p 148.00p 24344
17/03/2016 150.00p 150.20p 145.00p 145.00p 41975
16/03/2016 149.50p 150.95p 148.00p 150.00p 102902
15/03/2016 156.00p 156.00p 147.10p 149.50p 32723
14/03/2016 156.00p 156.80p 152.00p 156.00p 13630
11/03/2016 156.00p 156.00p 152.80p 156.00p 1584
10/03/2016 156.00p 157.60p 153.00p 156.00p 17056
09/03/2016 156.00p 159.50p 156.00p 156.00p 497
08/03/2016 156.00p 159.50p 154.40p 156.00p 1195
07/03/2016 155.50p 160.00p 153.60p 156.00p 3870
04/03/2016 153.00p 157.00p 150.50p 155.50p 24567
03/03/2016 152.50p 156.00p 152.16p 153.00p 8479
02/03/2016 152.50p 157.00p 150.82p 157.00p 10608
01/03/2016 152.50p 152.50p 150.20p 152.50p 8645
29/02/2016 155.00p 155.00p 149.10p 152.50p 23014
26/02/2016 156.00p 158.00p 154.00p 155.00p 16927
25/02/2016 157.50p 158.00p 150.00p 156.00p 76678
24/02/2016 160.00p 163.00p 157.60p 158.50p 9647
23/02/2016 162.50p 164.50p 159.39p 160.00p 21238
22/02/2016 153.00p 165.00p 153.00p 162.50p 28285
19/02/2016 152.00p 156.43p 151.20p 153.00p 48204
18/02/2016 152.00p 154.00p 151.20p 152.00p 21070
17/02/2016 151.50p 155.80p 150.40p 152.00p 61897
16/02/2016 144.50p 151.80p 140.10p 151.50p 81607
15/02/2016 138.50p 147.00p 138.50p 144.50p 23698
12/02/2016 140.00p 142.00p 137.45p 142.00p 24215
11/02/2016 143.00p 143.00p 138.50p 140.00p 56491
10/02/2016 143.00p 144.00p 142.20p 144.00p 10466
09/02/2016 145.00p 147.00p 142.00p 143.00p 66353
08/02/2016 146.50p 147.00p 143.00p 145.00p 45353
05/02/2016 146.50p 146.50p 145.00p 146.50p 8770
04/02/2016 147.50p 149.00p 144.00p 147.00p 62898
03/02/2016 148.50p 149.90p 148.00p 149.00p 58446
02/02/2016 143.50p 150.00p 143.50p 149.00p 42954
01/02/2016 139.00p 143.50p 137.00p 143.50p 66825
29/01/2016 139.00p 141.25p 135.60p 139.00p 17536
28/01/2016 136.00p 141.25p 135.50p 139.00p 53083
27/01/2016 132.50p 136.70p 131.00p 136.00p 79428
26/01/2016 137.50p 137.50p 126.00p 132.50p 104152
25/01/2016 139.50p 140.50p 137.00p 137.50p 53860
22/01/2016 137.50p 141.00p 137.50p 139.50p 53388
21/01/2016 135.50p 139.00p 133.50p 137.50p 102495
20/01/2016 151.00p 152.20p 133.00p 135.50p 349707
19/01/2016 154.00p 154.90p 150.00p 153.50p 10918
18/01/2016 157.00p 157.40p 150.00p 154.00p 16283
15/01/2016 157.50p 158.00p 155.00p 157.50p 13115
14/01/2016 162.00p 162.00p 155.00p 157.50p 25198
13/01/2016 163.50p 164.00p 159.63p 162.00p 21382
12/01/2016 163.50p 165.25p 160.00p 163.50p 6622
11/01/2016 165.00p 167.40p 162.00p 163.50p 22998
08/01/2016 162.50p 168.00p 161.20p 165.00p 26939
07/01/2016 169.50p 172.00p 160.10p 162.50p 77328
06/01/2016 170.00p 172.00p 167.60p 169.50p 7610
05/01/2016 168.50p 172.70p 168.50p 170.00p 42304
04/01/2016 167.50p 174.75p 167.44p 168.50p 77739
31/12/2015 168.00p 170.00p 167.50p 167.50p 8715
30/12/2015 168.50p 170.00p 166.80p 168.00p 18193
29/12/2015 163.00p 170.00p 157.00p 168.50p 49768
24/12/2015 166.50p 166.50p 162.00p 163.00p 17067
23/12/2015 167.50p 169.20p 164.00p 166.50p 13003
22/12/2015 167.50p 169.50p 167.50p 167.50p 1030
21/12/2015 169.00p 171.40p 165.00p 167.50p 33077
18/12/2015 169.50p 173.00p 166.00p 169.00p 30048
17/12/2015 166.00p 172.00p 165.00p 169.50p 168596
16/12/2015 166.00p 167.00p 165.00p 166.00p 44689
15/12/2015 167.50p 167.50p 165.00p 166.00p 64920
14/12/2015 166.00p 167.50p 165.00p 167.50p 25796
11/12/2015 165.50p 166.00p 165.00p 166.00p 8669
10/12/2015 165.50p 165.75p 164.00p 165.50p 75592
09/12/2015 168.00p 168.00p 163.00p 165.00p 414435
08/12/2015 156.00p 171.00p 156.00p 168.00p 265043
07/12/2015 173.50p 173.50p 142.50p 147.50p 205810
04/12/2015 176.00p 176.80p 172.00p 176.00p 10966
03/12/2015 175.00p 179.40p 172.80p 176.00p 41472
02/12/2015 177.50p 179.90p 175.00p 175.00p 21881
01/12/2015 176.50p 179.00p 175.50p 177.50p 32748
30/11/2015 179.00p 179.00p 173.00p 176.50p 24164
27/11/2015 178.50p 182.20p 178.50p 179.00p 17144
26/11/2015 178.50p 181.00p 178.15p 178.50p 4467425
25/11/2015 178.50p 180.00p 177.50p 178.50p 4451706
24/11/2015 179.00p 183.00p 177.82p 178.50p 51198
23/11/2015 180.00p 182.00p 179.00p 179.00p 1600
20/11/2015 180.00p 180.00p 177.00p 180.00p 32748
19/11/2015 177.50p 182.20p 176.00p 180.00p 57998
18/11/2015 177.50p 177.50p 175.02p 177.50p 322
17/11/2015 177.50p 178.53p 175.00p 177.50p 11579
16/11/2015 178.50p 178.50p 177.50p 177.50p 3700
13/11/2015 178.50p 181.82p 176.40p 178.50p 11696
12/11/2015 178.50p 182.00p 177.00p 178.50p 8110
11/11/2015 178.50p 182.00p 176.40p 178.50p 3274
10/11/2015 178.50p 179.90p 175.60p 178.50p 5323
09/11/2015 179.50p 180.00p 175.60p 178.50p 16750
06/11/2015 178.50p 182.00p 177.00p 179.50p 51047
05/11/2015 176.50p 182.42p 175.50p 178.50p 74811
04/11/2015 176.00p 178.00p 176.00p 176.50p 18022
03/11/2015 175.50p 177.40p 175.00p 176.00p 25838
02/11/2015 178.50p 181.59p 173.22p 175.50p 39426
30/10/2015 177.50p 179.70p 175.50p 178.50p 31756
29/10/2015 177.00p 178.80p 174.60p 177.00p 1555
28/10/2015 177.50p 177.50p 177.00p 177.00p 11007

*Close Price adjusted for both dividends and splits