Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/01/2015 201.50p 202.50p 195.00p 198.50p 38118
12/01/2015 202.50p 205.00p 199.50p 201.50p 7552
09/01/2015 186.50p 202.00p 186.40p 199.00p 36998
08/01/2015 189.50p 189.80p 184.00p 186.50p 5755176
07/01/2015 188.50p 190.75p 185.00p 189.50p 23001
06/01/2015 183.50p 200.00p 181.40p 188.50p 116843
05/01/2015 176.00p 186.00p 176.00p 186.00p 16936
02/01/2015 174.50p 180.00p 174.50p 176.00p 10759
31/12/2014 174.00p 179.00p 174.00p 174.50p 3598
30/12/2014 173.50p 178.00p 173.50p 176.00p 15614
29/12/2014 173.50p 176.30p 172.00p 172.00p 60165
24/12/2014 173.50p 176.00p 171.40p 173.50p 7067
23/12/2014 173.50p 176.30p 171.25p 173.50p 11245
22/12/2014 173.50p 177.00p 170.00p 173.50p 183275
19/12/2014 172.50p 178.75p 170.00p 178.75p 513876
18/12/2014 173.50p 175.00p 170.00p 172.50p 521930
17/12/2014 176.50p 176.50p 171.50p 173.50p 234155
16/12/2014 177.50p 182.00p 173.94p 176.50p 30794
15/12/2014 180.00p 181.00p 175.91p 177.50p 10724
12/12/2014 181.00p 183.00p 178.04p 180.00p 180101
11/12/2014 181.50p 185.00p 177.82p 181.00p 63478
10/12/2014 181.00p 187.00p 178.90p 181.50p 43323
09/12/2014 180.50p 182.00p 165.09p 179.50p 102447
08/12/2014 183.00p 185.00p 176.00p 180.50p 9414
05/12/2014 183.00p 183.00p 183.00p 183.00p 0
04/12/2014 183.00p 185.07p 180.00p 183.00p 3193
03/12/2014 185.50p 185.50p 180.10p 183.00p 19909
02/12/2014 186.50p 187.86p 183.00p 185.50p 17158
01/12/2014 181.50p 189.28p 181.50p 186.50p 74127
28/11/2014 182.50p 184.50p 178.00p 181.00p 15231
27/11/2014 179.00p 185.00p 179.00p 182.50p 35586
26/11/2014 182.50p 182.50p 177.00p 179.00p 12292
25/11/2014 190.00p 190.90p 178.00p 182.50p 29463
24/11/2014 188.50p 196.00p 187.60p 190.00p 62681
21/11/2014 182.50p 192.38p 182.50p 188.50p 148023
20/11/2014 167.00p 185.00p 153.00p 182.50p 273711
19/11/2014 176.00p 177.12p 162.00p 167.00p 411066
18/11/2014 174.50p 183.00p 173.00p 176.00p 112683
17/11/2014 200.50p 200.50p 163.50p 177.00p 431119
14/11/2014 203.00p 207.50p 198.00p 200.50p 69466
13/11/2014 204.00p 210.00p 202.50p 206.50p 37839
12/11/2014 212.50p 215.00p 200.80p 204.00p 51149
11/11/2014 208.50p 215.00p 208.50p 212.50p 65510
10/11/2014 210.50p 211.00p 200.00p 208.50p 142886
07/11/2014 210.50p 213.95p 209.00p 210.50p 21735
06/11/2014 211.50p 216.00p 210.00p 210.50p 11179
05/11/2014 210.50p 215.00p 208.00p 211.50p 100277
04/11/2014 209.00p 213.00p 208.00p 210.50p 22701
03/11/2014 209.00p 213.00p 205.80p 209.00p 22195
31/10/2014 203.00p 213.00p 203.00p 209.00p 84091
30/10/2014 205.00p 209.60p 202.40p 203.00p 56108
29/10/2014 197.50p 207.00p 195.99p 205.00p 32038
28/10/2014 192.50p 200.23p 190.00p 197.50p 51696
27/10/2014 186.50p 195.00p 186.50p 192.50p 32139
24/10/2014 186.00p 186.50p 186.00p 186.50p 0
23/10/2014 188.50p 191.00p 178.00p 186.00p 123732
22/10/2014 185.00p 188.50p 183.50p 188.50p 64681
21/10/2014 185.00p 186.70p 182.00p 185.00p 63184
20/10/2014 186.00p 187.00p 182.77p 185.00p 38311
17/10/2014 176.00p 186.88p 176.00p 186.00p 52340
16/10/2014 182.00p 182.20p 169.05p 176.00p 170455
15/10/2014 192.50p 194.88p 178.50p 182.00p 26921
14/10/2014 187.00p 193.75p 187.00p 192.50p 30961
13/10/2014 176.00p 191.00p 173.00p 187.00p 149055
10/10/2014 180.50p 185.00p 172.33p 183.50p 150816
09/10/2014 202.50p 206.00p 188.00p 192.50p 116989
08/10/2014 217.00p 219.67p 203.00p 209.50p 62021
07/10/2014 221.00p 222.00p 217.00p 217.00p 25667
06/10/2014 228.00p 228.50p 216.00p 221.00p 82290
03/10/2014 229.00p 234.00p 224.00p 229.00p 121828
02/10/2014 233.00p 234.00p 225.00p 229.00p 47045
01/10/2014 238.50p 240.30p 235.00p 238.50p 23741
30/09/2014 238.50p 240.90p 238.50p 238.50p 4337
29/09/2014 238.50p 241.00p 235.00p 238.50p 5382
26/09/2014 238.50p 241.00p 235.20p 238.50p 10451
25/09/2014 238.50p 241.50p 235.91p 238.50p 28641
24/09/2014 237.00p 241.00p 234.60p 237.00p 21192
23/09/2014 238.50p 242.00p 234.00p 237.00p 332481
22/09/2014 244.00p 246.90p 230.00p 238.50p 62276
19/09/2014 244.00p 248.00p 242.70p 244.00p 71867
18/09/2014 242.50p 246.80p 237.00p 244.00p 274582
17/09/2014 245.00p 250.00p 225.00p 242.50p 223585
16/09/2014 222.00p 226.00p 213.00p 216.00p 26704
15/09/2014 222.00p 222.00p 220.00p 222.00p 5950
12/09/2014 222.00p 222.00p 222.00p 222.00p 0
11/09/2014 222.00p 222.00p 222.00p 222.00p 0
10/09/2014 222.00p 225.30p 222.00p 222.00p 886
09/09/2014 222.00p 222.00p 217.00p 222.00p 4212
08/09/2014 216.50p 225.00p 216.50p 222.00p 41110
05/09/2014 215.00p 218.00p 213.00p 216.50p 7499
04/09/2014 215.00p 216.80p 215.00p 215.00p 7958
03/09/2014 215.00p 215.00p 215.00p 215.00p 0
02/09/2014 213.50p 218.00p 212.60p 215.00p 12098
01/09/2014 218.50p 218.65p 210.00p 213.50p 40121
29/08/2014 225.50p 227.00p 218.50p 218.50p 36235
28/08/2014 226.00p 228.00p 225.00p 225.50p 20800
27/08/2014 219.00p 233.00p 218.25p 226.00p 119725
26/08/2014 219.00p 222.75p 218.10p 219.00p 2970
22/08/2014 218.50p 222.00p 217.00p 219.00p 2102
21/08/2014 218.50p 221.00p 216.00p 218.50p 6530
20/08/2014 219.00p 220.00p 216.00p 218.50p 17123
19/08/2014 220.00p 224.50p 217.00p 219.00p 41957
18/08/2014 220.00p 223.00p 217.75p 220.00p 2290
15/08/2014 220.00p 223.00p 217.70p 220.00p 4630
14/08/2014 215.00p 225.00p 215.00p 220.00p 21510
13/08/2014 217.50p 217.50p 214.00p 215.00p 6900
12/08/2014 211.00p 220.00p 211.00p 218.50p 21251
11/08/2014 203.50p 213.00p 203.50p 211.00p 26606
08/08/2014 201.50p 205.00p 199.54p 202.50p 8265
07/08/2014 201.50p 205.00p 198.00p 201.50p 24763
06/08/2014 209.50p 209.50p 198.00p 201.50p 58267
05/08/2014 215.00p 216.00p 205.00p 209.50p 112222
04/08/2014 215.00p 216.35p 211.00p 215.00p 4583
01/08/2014 215.00p 216.39p 211.00p 215.00p 955
31/07/2014 215.00p 220.00p 211.00p 215.00p 2322
30/07/2014 214.00p 216.40p 211.00p 215.00p 6886
29/07/2014 214.00p 217.00p 210.00p 214.00p 11855
28/07/2014 215.00p 217.00p 210.00p 214.00p 19105
25/07/2014 215.00p 218.00p 212.99p 215.00p 8459
24/07/2014 214.00p 218.00p 212.00p 215.00p 16465
23/07/2014 219.00p 219.00p 210.00p 214.00p 26810
22/07/2014 223.00p 223.00p 218.00p 219.00p 21718
21/07/2014 221.50p 224.00p 220.00p 223.00p 21503
18/07/2014 230.50p 230.50p 220.25p 221.50p 35002
17/07/2014 231.00p 232.00p 229.99p 230.50p 11482
16/07/2014 230.00p 233.00p 228.00p 231.00p 49685
15/07/2014 231.00p 235.00p 230.00p 230.00p 19401
14/07/2014 231.50p 233.50p 228.84p 231.00p 20522
11/07/2014 229.50p 235.00p 227.78p 231.50p 39780
10/07/2014 230.00p 236.00p 227.50p 229.50p 82249
09/07/2014 233.50p 236.80p 227.50p 230.00p 35266
08/07/2014 229.00p 233.00p 220.00p 232.50p 133066
07/07/2014 225.00p 236.50p 225.00p 229.00p 109193
04/07/2014 217.50p 227.12p 217.50p 225.00p 52160
03/07/2014 207.50p 221.50p 207.00p 217.50p 71423
02/07/2014 210.00p 210.00p 203.00p 207.50p 293524
01/07/2014 209.00p 210.00p 205.25p 210.00p 32170
30/06/2014 215.00p 215.00p 205.00p 209.00p 25393
27/06/2014 216.00p 216.75p 212.00p 215.00p 47641
26/06/2014 216.00p 217.00p 213.00p 216.00p 75693
25/06/2014 216.00p 220.00p 212.20p 216.00p 31903
24/06/2014 216.50p 217.00p 212.00p 216.00p 37468
23/06/2014 206.00p 230.00p 206.00p 217.00p 302325
20/06/2014 203.50p 207.00p 200.10p 203.50p 60213
19/06/2014 203.50p 207.00p 200.00p 207.00p 7511
18/06/2014 206.00p 206.80p 200.00p 203.50p 29648
17/06/2014 200.50p 208.40p 200.50p 202.00p 38773
16/06/2014 194.00p 200.50p 194.00p 200.50p 25230
13/06/2014 197.50p 197.50p 190.00p 194.00p 41918
12/06/2014 206.00p 206.00p 190.00p 197.50p 109581
11/06/2014 206.00p 206.16p 202.00p 206.00p 14335
10/06/2014 199.50p 206.90p 199.50p 206.00p 63541
09/06/2014 209.50p 213.50p 197.35p 199.50p 125036
06/06/2014 181.50p 218.00p 181.08p 210.00p 324962
05/06/2014 179.00p 185.00p 177.00p 181.50p 17084
04/06/2014 178.50p 182.00p 176.00p 179.00p 27457
03/06/2014 185.00p 185.00p 170.01p 178.50p 63996
02/06/2014 185.50p 190.00p 182.00p 185.00p 39004
30/05/2014 180.50p 188.00p 180.50p 188.00p 61443
29/05/2014 182.00p 183.00p 179.00p 180.50p 53222
28/05/2014 181.50p 184.00p 180.24p 182.00p 87565
27/05/2014 171.50p 184.50p 171.50p 181.50p 184489
23/05/2014 167.00p 175.50p 167.00p 171.50p 393703
22/05/2014 170.00p 170.00p 162.00p 168.00p 107400
21/05/2014 166.00p 172.00p 164.00p 170.00p 76857
20/05/2014 157.00p 169.50p 157.00p 164.00p 465810
19/05/2014 157.00p 159.00p 157.00p 157.00p 1600
16/05/2014 159.00p 159.00p 153.25p 157.00p 83794
15/05/2014 157.50p 160.00p 155.00p 159.00p 32879
14/05/2014 157.50p 158.50p 155.10p 157.50p 1846
13/05/2014 156.50p 159.00p 155.00p 157.50p 14467
12/05/2014 149.50p 159.50p 149.50p 156.50p 36329
09/05/2014 158.50p 158.50p 145.50p 149.50p 59879
08/05/2014 160.50p 163.99p 154.00p 158.50p 329821
07/05/2014 160.50p 161.95p 160.50p 160.50p 8230
06/05/2014 160.50p 162.00p 158.50p 160.50p 9999
02/05/2014 160.50p 162.00p 159.00p 160.50p 19454
01/05/2014 160.50p 160.50p 158.50p 160.50p 10000
30/04/2014 163.50p 167.50p 159.00p 160.50p 21880
29/04/2014 166.50p 169.50p 165.60p 167.50p 123105
28/04/2014 163.50p 168.00p 163.50p 166.50p 132440
25/04/2014 163.50p 167.00p 160.00p 163.50p 39959
24/04/2014 165.50p 165.50p 162.00p 163.50p 12256
23/04/2014 165.50p 165.70p 164.00p 165.50p 15865
22/04/2014 165.00p 166.43p 165.00p 165.50p 17697
17/04/2014 164.00p 165.00p 162.00p 163.00p 39857
16/04/2014 167.00p 167.00p 163.00p 164.00p 17110
15/04/2014 168.00p 170.00p 167.00p 167.00p 4558
14/04/2014 173.50p 176.00p 165.00p 168.00p 57575
11/04/2014 173.50p 176.96p 172.52p 173.50p 10886
10/04/2014 173.50p 177.00p 172.55p 173.50p 65029
09/04/2014 173.50p 177.00p 172.52p 173.50p 51381
08/04/2014 173.50p 177.00p 172.52p 173.50p 1400
07/04/2014 173.00p 177.00p 172.16p 173.50p 142918
04/04/2014 173.00p 176.00p 172.00p 173.00p 67790
03/04/2014 174.50p 177.00p 172.52p 173.00p 545894
02/04/2014 174.00p 175.32p 172.50p 174.50p 22700
01/04/2014 174.00p 177.00p 171.00p 174.00p 70878
31/03/2014 175.50p 177.00p 173.00p 174.00p 17868
28/03/2014 178.00p 179.50p 173.00p 175.50p 305175

*Close Price adjusted for both dividends and splits