Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/03/2014 178.00p 178.88p 176.00p 178.00p 29389
26/03/2014 164.50p 180.13p 164.50p 178.00p 477898
25/03/2014 164.00p 166.64p 164.00p 164.50p 3982
24/03/2014 164.00p 166.04p 164.00p 164.00p 82
21/03/2014 164.00p 166.10p 161.00p 164.00p 4852
20/03/2014 163.50p 165.70p 163.50p 164.00p 297
19/03/2014 165.50p 165.95p 163.00p 163.50p 59752
18/03/2014 165.50p 167.00p 165.50p 165.50p 2673
17/03/2014 165.50p 167.50p 164.00p 165.50p 9482
14/03/2014 167.50p 167.50p 163.88p 165.50p 12953
13/03/2014 173.00p 173.00p 164.10p 167.50p 28676
12/03/2014 173.50p 175.40p 170.80p 173.00p 4224
11/03/2014 173.50p 175.60p 171.00p 173.50p 7578
10/03/2014 173.50p 175.00p 170.70p 173.50p 7000
07/03/2014 172.50p 174.00p 172.50p 173.50p 0
06/03/2014 172.50p 174.00p 172.50p 172.50p 13310
05/03/2014 169.50p 176.85p 169.50p 172.50p 329150
04/03/2014 162.50p 172.00p 162.50p 169.50p 33495
03/03/2014 162.50p 164.50p 161.40p 162.50p 3825
28/02/2014 161.50p 164.50p 161.35p 162.50p 66562
27/02/2014 162.50p 163.20p 160.00p 161.50p 4622
26/02/2014 166.50p 166.50p 161.01p 162.50p 19988
25/02/2014 164.00p 170.00p 164.00p 166.50p 17570
24/02/2014 157.00p 166.00p 157.00p 164.00p 39072
21/02/2014 160.50p 161.12p 154.10p 157.00p 33166
20/02/2014 165.50p 165.50p 159.00p 160.50p 23502
19/02/2014 164.00p 168.00p 163.00p 165.50p 31588
18/02/2014 167.50p 167.50p 163.00p 164.00p 46193
17/02/2014 168.50p 170.03p 167.00p 167.50p 8338
14/02/2014 171.50p 171.50p 166.98p 168.50p 23162
13/02/2014 173.00p 173.50p 168.00p 171.50p 8400
12/02/2014 173.00p 175.00p 170.50p 173.00p 13141
11/02/2014 172.50p 174.71p 170.75p 173.00p 10020
10/02/2014 172.00p 175.00p 172.00p 172.50p 8122
07/02/2014 171.50p 173.00p 169.00p 172.00p 9253
06/02/2014 174.50p 178.00p 171.00p 171.50p 13824
05/02/2014 169.50p 177.00p 169.50p 174.50p 84518
04/02/2014 169.50p 170.00p 169.50p 169.50p 18328
03/02/2014 166.50p 172.00p 166.00p 169.50p 65785
31/01/2014 167.50p 167.50p 166.50p 166.50p 2677
30/01/2014 167.50p 167.50p 165.00p 167.50p 5527
29/01/2014 169.50p 169.50p 165.00p 167.50p 13268
28/01/2014 162.50p 171.00p 162.50p 169.50p 36334
27/01/2014 171.50p 171.50p 158.00p 162.50p 89154
24/01/2014 171.50p 172.90p 170.00p 171.50p 7779
23/01/2014 172.50p 172.90p 170.00p 171.50p 386801
22/01/2014 177.50p 177.50p 171.00p 172.50p 129427
21/01/2014 184.00p 184.00p 175.00p 177.50p 45508
20/01/2014 177.50p 187.00p 175.50p 184.00p 135192
17/01/2014 175.50p 178.00p 173.00p 175.50p 50284
16/01/2014 168.00p 176.00p 168.00p 174.50p 92668
15/01/2014 164.50p 170.50p 163.50p 168.00p 300378
14/01/2014 161.50p 165.00p 161.50p 163.50p 76151
13/01/2014 158.50p 165.00p 158.50p 161.50p 217233
10/01/2014 150.50p 159.00p 150.50p 157.50p 131251
09/01/2014 150.50p 153.00p 150.50p 150.50p 8513
08/01/2014 150.50p 153.00p 148.00p 150.50p 200150
07/01/2014 150.50p 154.00p 147.00p 150.50p 126589
06/01/2014 140.00p 151.75p 140.00p 150.50p 403728
03/01/2014 140.00p 140.50p 137.50p 140.00p 0
02/01/2014 137.50p 140.50p 137.50p 140.00p 101498
31/12/2013 137.50p 139.75p 137.50p 137.50p 4600
30/12/2013 135.00p 140.00p 133.80p 137.50p 70339
27/12/2013 135.00p 135.00p 133.15p 135.00p 16000
24/12/2013 135.00p 135.00p 135.00p 135.00p 266560
23/12/2013 136.50p 136.50p 133.00p 135.00p 22168
20/12/2013 136.50p 137.50p 135.00p 136.50p 445478
19/12/2013 136.50p 137.90p 132.05p 137.50p 68203
18/12/2013 136.50p 136.50p 131.38p 136.50p 14600
17/12/2013 138.00p 138.00p 134.06p 136.50p 17946
16/12/2013 137.50p 138.60p 136.00p 138.00p 28934
13/12/2013 137.50p 138.67p 137.50p 137.50p 17436
12/12/2013 136.50p 137.50p 136.00p 137.50p 5000
11/12/2013 139.50p 139.50p 136.00p 137.50p 36518
10/12/2013 136.50p 142.00p 136.50p 139.50p 128634
09/12/2013 142.00p 142.67p 130.58p 140.00p 174737
06/12/2013 135.50p 146.50p 134.70p 142.50p 121420
05/12/2013 131.50p 140.00p 131.50p 135.50p 377943
04/12/2013 119.50p 133.00p 119.50p 131.50p 803087
03/12/2013 112.00p 120.00p 112.00p 117.50p 229772
02/12/2013 112.00p 113.00p 110.00p 112.00p 1111941
29/11/2013 112.00p 112.34p 112.00p 112.00p 0
28/11/2013 112.00p 112.34p 112.00p 112.00p 30000
27/11/2013 112.00p 114.00p 112.00p 112.00p 0
26/11/2013 112.00p 114.00p 112.00p 112.00p 227251
25/11/2013 112.00p 113.50p 110.00p 112.00p 25346
22/11/2013 112.50p 113.60p 110.00p 112.00p 4500
21/11/2013 112.50p 112.75p 110.00p 112.00p 55793
20/11/2013 114.50p 115.00p 110.00p 112.50p 23204
19/11/2013 112.50p 114.50p 111.75p 114.50p 12500
18/11/2013 113.50p 115.00p 112.00p 112.50p 61818
15/11/2013 112.50p 114.00p 112.00p 113.50p 58574
14/11/2013 112.00p 116.00p 110.00p 113.50p 171691
13/11/2013 110.00p 112.00p 109.00p 112.00p 14293
12/11/2013 114.50p 114.50p 108.00p 110.00p 24467
11/11/2013 114.50p 116.00p 112.00p 114.50p 53022
08/11/2013 106.50p 117.00p 106.50p 114.50p 83353
07/11/2013 100.00p 108.00p 97.75p 106.50p 84237
06/11/2013 100.00p 101.45p 98.00p 100.00p 27538
05/11/2013 100.00p 101.45p 98.00p 100.00p 31930
04/11/2013 100.00p 101.50p 98.50p 100.00p 9415
01/11/2013 100.00p 101.50p 100.00p 100.00p 2985
31/10/2013 100.00p 102.00p 98.55p 100.00p 36463
30/10/2013 99.00p 102.00p 97.50p 100.00p 7479584
29/10/2013 99.00p 100.00p 98.00p 99.00p 13000
28/10/2013 99.50p 102.00p 98.99p 100.00p 36548
25/10/2013 99.00p 99.90p 99.00p 99.00p 27274
24/10/2013 99.00p 99.90p 98.00p 99.00p 20000
23/10/2013 98.00p 100.00p 98.00p 99.00p 7894
22/10/2013 98.50p 100.00p 98.00p 99.00p 113824
21/10/2013 97.00p 100.00p 96.00p 98.00p 33160
18/10/2013 96.00p 99.40p 96.00p 97.00p 14448
17/10/2013 96.00p 98.45p 95.00p 96.00p 0
16/10/2013 96.00p 98.45p 95.00p 96.00p 50340
15/10/2013 96.00p 98.45p 96.00p 96.00p 3294
14/10/2013 96.00p 99.00p 96.00p 96.00p 37519
11/10/2013 95.00p 98.00p 95.00p 96.00p 8488
10/10/2013 95.00p 95.00p 93.00p 95.00p 980
09/10/2013 97.00p 98.00p 93.00p 95.00p 9500
08/10/2013 98.00p 99.20p 97.60p 98.00p 5936
07/10/2013 98.00p 100.00p 97.40p 98.00p 25223
04/10/2013 98.00p 98.00p 97.33p 98.00p 550
03/10/2013 98.00p 101.00p 96.00p 98.00p 74196
02/10/2013 98.00p 100.00p 98.00p 98.00p 2306
01/10/2013 98.00p 100.00p 98.00p 98.00p 8200
30/09/2013 98.00p 100.00p 98.00p 98.00p 15000
27/09/2013 98.00p 100.00p 98.00p 98.00p 22598
26/09/2013 98.50p 100.00p 98.00p 98.00p 0
25/09/2013 98.50p 100.00p 98.50p 98.50p 1600
24/09/2013 98.00p 100.00p 98.00p 98.50p 10973
23/09/2013 98.00p 98.00p 97.40p 98.00p 250
20/09/2013 98.00p 100.00p 98.00p 98.00p 5806
19/09/2013 98.00p 100.00p 96.00p 98.00p 135722
18/09/2013 98.00p 100.00p 98.00p 98.00p 19181
17/09/2013 94.50p 100.00p 94.00p 98.00p 37720
16/09/2013 92.50p 97.00p 92.50p 94.50p 13551
13/09/2013 91.00p 94.00p 91.00p 92.50p 8200
12/09/2013 91.00p 94.00p 90.50p 91.00p 2501
11/09/2013 91.00p 94.00p 91.00p 91.00p 4754
10/09/2013 91.00p 93.90p 90.00p 91.00p 10500
09/09/2013 91.00p 92.75p 89.98p 91.00p 8379
06/09/2013 91.00p 92.75p 89.98p 91.00p 13789
05/09/2013 91.00p 93.00p 90.00p 91.00p 1614
04/09/2013 91.00p 93.00p 90.00p 91.00p 0
03/09/2013 91.00p 93.00p 90.00p 91.00p 0
02/09/2013 91.00p 93.00p 90.00p 91.00p 13417
30/08/2013 91.00p 93.00p 91.00p 91.00p 150
29/08/2013 91.00p 91.00p 90.00p 91.00p 5948
28/08/2013 91.00p 93.00p 90.00p 91.00p 78628
27/08/2013 91.00p 93.75p 88.00p 91.00p 20199
23/08/2013 91.00p 93.75p 91.00p 91.00p 0
22/08/2013 91.00p 93.75p 91.00p 91.00p 2103
21/08/2013 91.00p 93.75p 91.00p 91.00p 15623
20/08/2013 91.00p 94.00p 91.00p 91.00p 4000
19/08/2013 91.00p 94.00p 91.00p 91.00p 7500
16/08/2013 91.00p 92.90p 91.00p 91.00p 0
15/08/2013 91.00p 92.90p 91.00p 91.00p 9800
14/08/2013 91.00p 92.50p 91.00p 91.00p 6700
13/08/2013 91.00p 91.00p 88.15p 91.00p 3415
12/08/2013 91.00p 92.90p 88.00p 91.00p 18128
09/08/2013 91.00p 91.50p 88.90p 91.00p 0
08/08/2013 91.00p 91.50p 88.90p 91.00p 14551
07/08/2013 91.00p 91.50p 91.00p 91.00p 3305
06/08/2013 91.00p 91.50p 87.00p 91.00p 9305
05/08/2013 92.00p 92.00p 88.00p 91.00p 12147
02/08/2013 92.00p 93.00p 90.00p 92.00p 4917
01/08/2013 92.00p 93.00p 90.00p 92.00p 4656
31/07/2013 92.00p 92.00p 90.00p 92.00p 0
30/07/2013 92.00p 92.00p 90.00p 92.00p 1943
29/07/2013 92.00p 92.00p 90.00p 92.00p 2262
26/07/2013 92.00p 93.00p 91.00p 92.00p 1100
25/07/2013 92.50p 92.50p 90.00p 92.00p 2600
24/07/2013 92.50p 92.50p 92.50p 92.50p 200000
23/07/2013 92.50p 92.50p 90.00p 92.50p 10561
22/07/2013 92.50p 93.94p 92.50p 92.50p 0
19/07/2013 92.50p 93.94p 92.50p 92.50p 2000
18/07/2013 92.50p 93.94p 92.50p 92.50p 0
17/07/2013 92.50p 93.94p 92.50p 92.50p 3518
16/07/2013 92.50p 93.95p 90.50p 92.50p 10300
15/07/2013 92.50p 94.44p 92.50p 92.50p 0
12/07/2013 92.50p 94.44p 92.50p 92.50p 1000
11/07/2013 92.50p 92.50p 90.10p 92.50p 0
10/07/2013 92.50p 92.50p 90.10p 92.50p 40000
09/07/2013 92.50p 92.50p 91.25p 92.50p 1142
08/07/2013 92.50p 94.44p 92.50p 92.50p 3000
05/07/2013 92.50p 94.44p 92.50p 92.50p 1170
04/07/2013 92.50p 94.45p 91.10p 92.50p 11040
03/07/2013 92.50p 94.45p 91.00p 92.50p 13000
02/07/2013 92.50p 94.45p 92.50p 92.50p 6500
01/07/2013 92.50p 95.00p 91.50p 92.50p 0
28/06/2013 91.50p 95.00p 91.50p 92.50p 120583
27/06/2013 91.50p 91.50p 91.50p 91.50p 81000
26/06/2013 91.50p 95.00p 90.00p 91.50p 364967
25/06/2013 91.50p 94.90p 91.50p 91.50p 0
24/06/2013 91.50p 94.90p 91.50p 91.50p 1000
21/06/2013 92.50p 94.90p 90.00p 91.50p 373330
20/06/2013 92.50p 92.50p 90.00p 92.50p 140000
19/06/2013 90.00p 92.50p 90.00p 92.50p 9000
18/06/2013 90.00p 91.90p 90.00p 90.00p 3000
17/06/2013 90.00p 90.13p 89.32p 90.00p 1667

*Close Price adjusted for both dividends and splits