Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/10/2015 177.50p 180.00p 176.50p 177.50p 21618
26/10/2015 177.50p 180.00p 177.50p 177.50p 13179
23/10/2015 177.50p 178.99p 175.00p 177.50p 9322
22/10/2015 177.50p 179.00p 176.00p 177.50p 6300
21/10/2015 177.50p 179.22p 176.00p 177.50p 22978
20/10/2015 178.50p 180.60p 175.21p 177.50p 19813
19/10/2015 177.50p 180.00p 177.50p 178.50p 13680
16/10/2015 175.50p 179.50p 175.50p 177.50p 41583
15/10/2015 176.50p 177.70p 175.30p 175.50p 6847
14/10/2015 176.00p 180.00p 175.02p 176.50p 54718
13/10/2015 169.50p 176.00p 169.50p 176.00p 31726
12/10/2015 172.50p 173.44p 168.25p 169.50p 74994
09/10/2015 174.50p 178.00p 170.80p 172.50p 33230
08/10/2015 177.50p 178.00p 172.00p 174.50p 20470
07/10/2015 182.50p 185.00p 179.10p 180.00p 29727
06/10/2015 179.50p 184.75p 177.00p 182.50p 41507
05/10/2015 173.50p 183.90p 172.00p 179.50p 102624
02/10/2015 173.50p 174.55p 172.00p 173.50p 12177
01/10/2015 174.50p 174.95p 172.00p 173.50p 71522
30/09/2015 178.50p 178.85p 175.00p 175.00p 94119
29/09/2015 176.00p 185.00p 175.00p 178.50p 74813
28/09/2015 183.50p 184.00p 173.00p 176.00p 296336
25/09/2015 188.50p 188.50p 179.25p 183.50p 20435
24/09/2015 185.50p 190.55p 185.50p 188.50p 78467
23/09/2015 178.00p 190.20p 176.00p 185.50p 117719
22/09/2015 166.50p 180.00p 166.50p 177.00p 556678
21/09/2015 169.50p 170.00p 167.10p 167.50p 13496
18/09/2015 169.50p 170.00p 167.00p 169.50p 10943
17/09/2015 169.50p 170.00p 167.00p 169.50p 11087
16/09/2015 169.50p 172.00p 167.00p 169.50p 9081
15/09/2015 167.00p 169.50p 165.80p 169.50p 4125
14/09/2015 164.00p 168.00p 164.00p 167.00p 20993
11/09/2015 167.50p 167.50p 166.00p 166.50p 13000
10/09/2015 167.50p 167.50p 166.50p 167.50p 500
09/09/2015 165.50p 167.50p 164.00p 167.50p 50306
08/09/2015 167.00p 168.00p 163.50p 168.00p 8446
07/09/2015 166.50p 167.60p 164.60p 167.00p 7722
04/09/2015 165.50p 168.00p 164.00p 166.50p 103726
03/09/2015 164.50p 168.00p 164.00p 165.50p 12710
02/09/2015 166.50p 166.50p 163.25p 164.50p 12500
01/09/2015 165.00p 169.30p 164.50p 166.50p 73347
28/08/2015 162.50p 166.80p 161.30p 165.00p 21909
27/08/2015 160.50p 167.00p 160.50p 162.50p 14459
26/08/2015 162.50p 163.00p 158.10p 160.50p 8539
25/08/2015 161.50p 165.00p 160.10p 162.50p 20269
24/08/2015 162.50p 163.00p 155.80p 161.50p 16020
21/08/2015 170.50p 170.50p 161.70p 164.00p 17009
20/08/2015 170.50p 170.50p 168.00p 170.50p 10124
19/08/2015 170.50p 170.50p 170.50p 170.50p 0
18/08/2015 170.50p 170.50p 170.50p 170.50p 0
17/08/2015 170.50p 170.75p 168.53p 170.50p 2422
14/08/2015 170.00p 170.50p 168.40p 170.50p 3421
13/08/2015 170.50p 172.00p 168.40p 170.00p 13857
12/08/2015 171.50p 172.00p 168.50p 170.50p 6649
11/08/2015 171.50p 173.95p 170.75p 171.50p 702
10/08/2015 170.50p 173.00p 170.50p 171.50p 4928
07/08/2015 165.50p 175.00p 164.25p 170.50p 29892
06/08/2015 172.00p 172.00p 163.00p 165.50p 56093
05/08/2015 173.00p 173.90p 172.00p 172.00p 1075
04/08/2015 175.00p 175.00p 173.00p 173.00p 18472
03/08/2015 175.00p 175.39p 174.00p 175.00p 102204
31/07/2015 175.00p 175.00p 175.00p 175.00p 0
30/07/2015 175.00p 175.00p 175.00p 175.00p 0
29/07/2015 175.00p 175.40p 173.40p 175.00p 2510
28/07/2015 175.00p 175.50p 175.00p 175.00p 1425
27/07/2015 175.00p 183.00p 173.00p 174.75p 28236
24/07/2015 175.00p 179.50p 175.00p 179.50p 7051
23/07/2015 175.00p 176.00p 175.00p 175.00p 22730
22/07/2015 175.00p 176.20p 173.50p 175.00p 2808
21/07/2015 175.00p 177.00p 175.00p 175.00p 32563
20/07/2015 175.00p 176.00p 175.00p 175.00p 22645
17/07/2015 175.50p 177.50p 173.40p 175.00p 52452
16/07/2015 176.00p 178.00p 173.00p 175.50p 60754
15/07/2015 178.50p 180.00p 174.50p 176.00p 8495
14/07/2015 178.50p 178.50p 177.00p 178.50p 35865
13/07/2015 175.50p 179.40p 175.50p 178.50p 71536
10/07/2015 175.50p 177.50p 174.00p 175.50p 28735
09/07/2015 176.50p 177.70p 175.05p 176.50p 10367
08/07/2015 177.50p 179.00p 175.05p 176.50p 47709
07/07/2015 177.50p 180.00p 175.00p 177.50p 58599
06/07/2015 179.00p 180.40p 177.05p 177.50p 31903
03/07/2015 180.00p 183.00p 177.05p 181.00p 20999
02/07/2015 180.50p 189.50p 178.00p 189.50p 131089
01/07/2015 182.50p 183.50p 178.60p 181.00p 63064
30/06/2015 183.50p 192.00p 180.00p 192.00p 19301
29/06/2015 180.00p 185.60p 176.00p 183.50p 105617
26/06/2015 179.00p 183.00p 178.28p 180.00p 37220
25/06/2015 183.50p 183.50p 175.00p 179.00p 60860
24/06/2015 186.00p 186.90p 180.00p 183.50p 86741
23/06/2015 188.00p 189.00p 180.05p 186.00p 206406
22/06/2015 188.50p 188.50p 185.50p 188.00p 89419
19/06/2015 188.50p 188.50p 187.00p 187.00p 25461
18/06/2015 188.50p 189.00p 187.00p 188.50p 95987
17/06/2015 188.50p 188.95p 187.30p 188.50p 16297
16/06/2015 188.50p 189.97p 187.00p 188.50p 5723
15/06/2015 187.50p 188.50p 185.50p 188.50p 22321
12/06/2015 189.00p 189.70p 187.50p 187.50p 98949
11/06/2015 192.00p 193.00p 188.20p 189.00p 179563
10/06/2015 192.00p 192.00p 186.00p 192.00p 86900
09/06/2015 192.00p 192.00p 189.00p 192.00p 74846
08/06/2015 192.00p 195.00p 186.00p 192.00p 28721
05/06/2015 192.00p 192.00p 189.00p 192.00p 8967
04/06/2015 192.00p 192.90p 189.00p 192.00p 30667
03/06/2015 187.50p 194.26p 187.50p 192.00p 34535
02/06/2015 189.50p 190.30p 187.00p 187.50p 92685
01/06/2015 189.50p 191.38p 187.07p 189.50p 57292
29/05/2015 187.50p 191.47p 187.50p 189.50p 84089
28/05/2015 190.50p 191.00p 185.05p 187.50p 67949
27/05/2015 193.50p 193.50p 185.01p 190.50p 51980
26/05/2015 192.50p 193.80p 190.00p 193.50p 87134
22/05/2015 186.50p 193.50p 184.10p 192.50p 102293
21/05/2015 182.50p 190.00p 182.50p 186.50p 104704
20/05/2015 182.50p 186.00p 181.50p 182.50p 35330
19/05/2015 185.00p 186.00p 179.00p 182.50p 80501
18/05/2015 191.00p 191.10p 183.00p 185.00p 144227
15/05/2015 191.00p 192.00p 190.00p 191.00p 70560
14/05/2015 184.50p 192.00p 184.50p 191.00p 129940
13/05/2015 188.50p 189.00p 176.00p 184.50p 231176
12/05/2015 191.50p 191.50p 187.00p 188.50p 50282
11/05/2015 190.50p 190.50p 188.00p 190.50p 41227
08/05/2015 188.50p 190.50p 187.00p 190.50p 50259
07/05/2015 187.50p 192.00p 187.00p 192.00p 22867
06/05/2015 192.50p 192.50p 183.00p 186.00p 90148
05/05/2015 192.50p 192.50p 190.00p 192.50p 26182
01/05/2015 192.50p 195.00p 187.00p 192.50p 59730
30/04/2015 204.00p 204.00p 185.50p 192.50p 133884
29/04/2015 204.00p 210.00p 202.50p 207.50p 85951
28/04/2015 209.50p 209.80p 202.05p 204.00p 39079
27/04/2015 207.50p 210.00p 205.50p 209.50p 63759
24/04/2015 206.50p 210.00p 203.05p 206.50p 227360
23/04/2015 212.50p 212.50p 205.00p 206.50p 54050
22/04/2015 212.50p 212.50p 211.00p 212.50p 67757
21/04/2015 213.00p 215.00p 210.30p 212.50p 66204
20/04/2015 205.50p 215.00p 203.05p 212.50p 91526
17/04/2015 210.00p 210.00p 200.80p 205.50p 81271
16/04/2015 212.50p 212.50p 207.00p 210.00p 32014
15/04/2015 221.50p 221.50p 210.00p 212.50p 615738
14/04/2015 226.00p 230.00p 218.00p 221.50p 778469
13/04/2015 216.00p 230.00p 216.00p 226.00p 72887
10/04/2015 211.00p 217.75p 211.00p 216.00p 28470
09/04/2015 211.00p 215.00p 210.60p 211.00p 37210
08/04/2015 212.50p 214.51p 208.20p 211.00p 22550
07/04/2015 221.00p 222.36p 201.75p 212.50p 118146
02/04/2015 210.00p 221.00p 210.00p 221.00p 110396
01/04/2015 205.00p 211.80p 204.00p 210.00p 151403
31/03/2015 196.00p 212.00p 195.05p 205.00p 323570
30/03/2015 186.00p 196.96p 186.00p 196.00p 507140
27/03/2015 183.50p 190.09p 183.50p 185.50p 341806
26/03/2015 171.50p 186.30p 170.00p 183.50p 751321
25/03/2015 169.50p 170.75p 166.00p 170.00p 125600
24/03/2015 168.50p 176.00p 168.00p 176.00p 126454
23/03/2015 166.00p 171.62p 166.00p 168.50p 136017
20/03/2015 167.00p 168.80p 165.00p 167.00p 60210
19/03/2015 171.00p 171.00p 167.00p 167.00p 35156
18/03/2015 171.00p 171.66p 168.03p 171.00p 73343
17/03/2015 171.50p 173.40p 170.00p 170.00p 100795
16/03/2015 165.50p 175.00p 165.50p 171.50p 1193212
13/03/2015 165.50p 167.97p 163.50p 165.50p 13802
12/03/2015 162.00p 168.00p 162.00p 162.00p 54434
11/03/2015 158.50p 164.00p 158.50p 162.00p 17843
10/03/2015 166.00p 167.32p 155.00p 158.50p 51631
09/03/2015 167.50p 169.00p 162.00p 166.00p 14826
06/03/2015 168.50p 168.50p 165.00p 167.50p 3458
05/03/2015 167.50p 171.00p 167.50p 168.50p 12595
04/03/2015 170.50p 170.50p 165.00p 167.50p 18858
03/03/2015 171.50p 173.80p 167.00p 170.50p 33539
02/03/2015 172.00p 175.96p 169.57p 171.50p 9956
27/02/2015 170.00p 174.00p 170.00p 172.00p 7971
26/02/2015 177.50p 177.50p 168.00p 170.00p 34843
25/02/2015 179.50p 181.46p 176.00p 177.50p 35611
24/02/2015 179.00p 181.76p 176.00p 179.50p 6071
23/02/2015 179.00p 182.10p 175.35p 179.00p 21575
20/02/2015 179.00p 182.10p 179.00p 179.00p 1606
19/02/2015 184.00p 184.40p 175.34p 179.00p 51709
18/02/2015 184.00p 187.04p 184.00p 184.00p 2399
17/02/2015 184.00p 184.00p 184.00p 184.00p 0
16/02/2015 184.00p 184.00p 184.00p 184.00p 0
13/02/2015 184.00p 187.50p 184.00p 184.00p 1800
12/02/2015 184.00p 187.60p 180.08p 184.00p 2431
11/02/2015 184.00p 188.00p 180.08p 184.00p 12202
10/02/2015 186.00p 186.00p 184.00p 184.00p 0
09/02/2015 186.00p 188.70p 182.60p 186.00p 9750
06/02/2015 186.00p 188.75p 182.60p 186.00p 6241
05/02/2015 186.00p 188.80p 182.40p 186.00p 5639
04/02/2015 181.00p 189.60p 181.00p 186.00p 443585
03/02/2015 186.50p 186.50p 177.50p 181.00p 47396
02/02/2015 187.50p 190.00p 183.00p 186.50p 36425
30/01/2015 188.50p 190.95p 183.00p 187.50p 8169
29/01/2015 188.50p 191.30p 185.80p 188.50p 7373
28/01/2015 188.50p 191.30p 185.80p 188.50p 5552
27/01/2015 190.50p 191.30p 185.50p 188.50p 18724
26/01/2015 191.50p 194.50p 188.35p 190.50p 10483
23/01/2015 191.50p 191.50p 189.44p 191.50p 769
22/01/2015 191.50p 191.50p 190.00p 191.50p 1500
21/01/2015 193.50p 195.00p 188.00p 191.50p 17758
20/01/2015 186.50p 195.00p 186.50p 193.50p 26387
19/01/2015 186.50p 190.00p 184.05p 186.50p 14782
16/01/2015 186.50p 188.75p 180.70p 186.50p 25943
15/01/2015 188.00p 188.00p 183.50p 186.50p 11011
14/01/2015 197.50p 197.50p 188.00p 188.00p 45710

*Close Price adjusted for both dividends and splits