Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/06/2013 90.00p 90.13p 90.00p 90.00p 500
13/06/2013 90.00p 90.10p 90.00p 90.00p 6000
12/06/2013 90.00p 92.00p 90.00p 90.00p 0
11/06/2013 90.00p 92.00p 90.00p 90.00p 4156
10/06/2013 90.00p 92.00p 89.40p 90.00p 11185
07/06/2013 90.00p 91.75p 89.40p 90.00p 0
06/06/2013 90.00p 91.75p 89.40p 90.00p 854
05/06/2013 90.00p 90.00p 88.00p 90.00p 0
04/06/2013 90.00p 90.00p 88.00p 90.00p 7000
03/06/2013 90.00p 90.00p 89.32p 90.00p 4000
31/05/2013 90.00p 90.00p 90.00p 90.00p 0
30/05/2013 90.00p 90.00p 90.00p 90.00p 581759
29/05/2013 90.00p 91.75p 90.00p 90.00p 0
28/05/2013 90.00p 91.75p 90.00p 90.00p 77451
24/05/2013 90.00p 91.75p 90.00p 90.00p 620544
23/05/2013 90.00p 91.75p 89.33p 90.00p 3300
22/05/2013 90.00p 91.90p 89.33p 90.00p 13829
21/05/2013 90.00p 91.96p 88.50p 90.00p 0
20/05/2013 88.50p 91.96p 88.50p 90.00p 1006956
17/05/2013 89.50p 91.75p 88.00p 90.00p 33500
16/05/2013 89.50p 91.50p 88.00p 89.50p 4364
15/05/2013 89.50p 91.50p 89.50p 89.50p 69616
14/05/2013 89.50p 90.00p 88.00p 89.50p 6316
13/05/2013 89.50p 89.50p 88.00p 89.50p 1000
10/05/2013 88.00p 90.40p 87.00p 89.50p 5000
09/05/2013 88.00p 90.00p 88.00p 88.00p 0
08/05/2013 88.00p 90.00p 88.00p 88.00p 109
07/05/2013 88.00p 90.90p 88.00p 88.00p 1976410
03/05/2013 88.00p 90.00p 85.30p 88.00p 10502
02/05/2013 88.00p 90.00p 87.00p 88.00p 0
01/05/2013 87.00p 90.00p 87.00p 88.00p 15000
30/04/2013 87.00p 87.00p 84.00p 87.00p 1193
29/04/2013 87.00p 88.00p 84.00p 87.00p 1623
26/04/2013 86.50p 87.40p 86.50p 87.00p 2262
25/04/2013 86.50p 86.50p 84.10p 86.50p 0
24/04/2013 86.50p 86.50p 84.10p 86.50p 6878
23/04/2013 88.00p 88.50p 84.00p 86.50p 20517
22/04/2013 89.50p 89.50p 86.50p 88.00p 16902
19/04/2013 89.50p 90.00p 88.65p 89.50p 4291
18/04/2013 89.50p 89.50p 88.63p 89.50p 2895
17/04/2013 89.00p 90.01p 88.00p 89.50p 11915
16/04/2013 93.00p 93.00p 89.00p 90.50p 33457
15/04/2013 89.00p 95.00p 89.00p 93.00p 19669
12/04/2013 87.50p 91.50p 87.50p 89.00p 9833
11/04/2013 85.50p 90.00p 85.00p 87.50p 66402
10/04/2013 85.50p 87.40p 83.55p 85.50p 14644
09/04/2013 85.50p 85.50p 83.30p 85.00p 24599
08/04/2013 87.50p 87.50p 83.00p 85.50p 85489
05/04/2013 84.50p 91.00p 80.00p 87.50p 145508
04/04/2013 80.50p 81.00p 80.50p 80.50p 2500
03/04/2013 80.50p 80.50p 78.60p 80.50p 2000
02/04/2013 80.50p 81.00p 78.60p 80.50p 12494
28/03/2013 80.50p 82.00p 80.50p 80.50p 64662
27/03/2013 80.50p 81.17p 78.10p 80.50p 9856
26/03/2013 80.50p 81.00p 77.00p 80.50p 0
25/03/2013 81.00p 81.00p 77.00p 80.50p 10277
22/03/2013 81.00p 81.00p 80.00p 81.00p 0
21/03/2013 81.00p 81.00p 80.00p 81.00p 7500
20/03/2013 81.00p 84.00p 78.12p 81.00p 59650
19/03/2013 81.00p 81.00p 79.10p 81.00p 0
18/03/2013 81.00p 81.00p 79.10p 81.00p 2250
15/03/2013 81.00p 83.40p 78.00p 81.00p 10287
14/03/2013 80.00p 80.00p 79.90p 80.00p 0
13/03/2013 80.00p 80.00p 79.90p 80.00p 0
12/03/2013 80.00p 80.00p 79.90p 80.00p 0
11/03/2013 80.00p 80.00p 79.90p 80.00p 2700
08/03/2013 79.50p 81.50p 78.50p 80.00p 0
07/03/2013 79.50p 80.00p 78.50p 79.50p 0
06/03/2013 79.50p 80.00p 78.50p 79.50p 0
05/03/2013 79.50p 80.00p 78.50p 79.50p 0
04/03/2013 80.00p 80.00p 78.50p 79.50p 19518
01/03/2013 80.00p 81.50p 80.00p 80.00p 0
28/02/2013 80.00p 81.50p 80.00p 80.00p 2500
27/02/2013 80.00p 82.00p 80.00p 80.00p 0
26/02/2013 81.50p 82.00p 80.00p 80.00p 15300
25/02/2013 82.50p 82.50p 81.20p 82.00p 9000
22/02/2013 76.50p 84.00p 76.50p 82.50p 45791
21/02/2013 76.50p 79.50p 75.50p 76.50p 0
20/02/2013 76.50p 79.50p 75.50p 76.50p 0
19/02/2013 76.50p 79.50p 75.50p 76.50p 0
18/02/2013 75.50p 79.50p 75.50p 76.50p 25000
15/02/2013 75.50p 75.50p 75.00p 75.50p 50000
14/02/2013 75.50p 77.00p 73.26p 75.50p 0
13/02/2013 75.50p 77.00p 73.26p 75.50p 2000
12/02/2013 75.50p 77.00p 75.50p 75.50p 779
11/02/2013 76.50p 79.00p 73.77p 75.50p 14150
08/02/2013 76.50p 79.00p 74.00p 76.50p 13500
07/02/2013 76.50p 79.40p 76.50p 76.50p 0
06/02/2013 76.50p 79.40p 76.50p 76.50p 0
05/02/2013 76.50p 79.40p 76.50p 76.50p 0
04/02/2013 76.50p 79.40p 76.50p 76.50p 0
01/02/2013 76.50p 79.40p 76.50p 76.50p 4000
31/01/2013 77.50p 79.40p 75.00p 76.50p 11205
30/01/2013 77.50p 77.50p 75.50p 77.50p 5500
29/01/2013 77.50p 79.40p 75.00p 77.50p 3100500
28/01/2013 77.50p 77.50p 75.00p 77.50p 73949
25/01/2013 77.50p 79.90p 77.50p 77.50p 1250
24/01/2013 77.50p 77.50p 75.00p 77.50p 0
23/01/2013 77.50p 77.50p 75.00p 77.50p 14000
22/01/2013 77.50p 81.51p 75.80p 77.50p 9163
21/01/2013 77.50p 80.00p 75.80p 77.50p 0
18/01/2013 77.50p 80.00p 75.80p 77.50p 7300
17/01/2013 77.50p 79.40p 77.50p 77.50p 10000
16/01/2013 77.50p 78.00p 77.00p 77.50p 20000
15/01/2013 77.50p 79.40p 75.60p 77.50p 5123
14/01/2013 77.50p 79.40p 77.50p 77.50p 6300
11/01/2013 77.50p 78.00p 74.30p 77.50p 0
10/01/2013 77.00p 78.00p 74.30p 77.50p 17703
09/01/2013 77.00p 79.40p 75.00p 77.00p 38500
08/01/2013 74.50p 76.50p 74.50p 76.50p 5000
07/01/2013 73.00p 76.00p 71.50p 74.50p 254089
04/01/2013 73.00p 75.90p 71.00p 73.00p 0
03/01/2013 71.50p 75.90p 71.00p 73.00p 25723
02/01/2013 71.50p 72.00p 68.10p 71.50p 0
31/12/2012 71.50p 72.00p 68.10p 71.50p 0
28/12/2012 71.50p 72.00p 68.10p 71.50p 0
27/12/2012 71.50p 72.00p 68.10p 71.50p 0
24/12/2012 70.00p 72.00p 68.10p 71.50p 10858
21/12/2012 70.00p 70.00p 68.00p 70.00p 0
20/12/2012 70.00p 70.00p 68.00p 70.00p 53000
19/12/2012 70.00p 70.00p 68.55p 70.00p 3800
18/12/2012 70.00p 70.00p 68.50p 70.00p 600
17/12/2012 70.00p 71.00p 70.00p 70.00p 1060
14/12/2012 70.00p 71.00p 68.00p 70.00p 44060
13/12/2012 70.00p 70.00p 68.00p 70.00p 0
12/12/2012 70.00p 70.00p 68.00p 70.00p 1941211
11/12/2012 70.00p 71.60p 68.00p 70.00p 0
10/12/2012 70.50p 71.60p 68.00p 70.00p 43378
07/12/2012 70.50p 70.50p 67.00p 70.50p 18900
06/12/2012 70.50p 71.80p 70.50p 70.50p 0
05/12/2012 70.50p 71.80p 70.50p 70.50p 2754
04/12/2012 70.50p 70.50p 68.10p 70.50p 5000
03/12/2012 70.00p 71.00p 70.00p 70.50p 6885
30/11/2012 70.00p 71.00p 68.10p 70.00p 1992
29/11/2012 70.00p 72.00p 70.00p 70.00p 0
28/11/2012 72.00p 72.00p 70.00p 70.00p 5000
27/11/2012 70.50p 72.00p 70.50p 72.00p 6902
26/11/2012 70.50p 70.50p 67.00p 70.50p 0
23/11/2012 70.50p 70.50p 67.00p 70.50p 25000
22/11/2012 70.50p 73.00p 70.50p 70.50p 550
21/11/2012 70.50p 73.00p 67.00p 70.50p 61500
20/11/2012 70.50p 70.50p 67.80p 70.50p 3000
19/11/2012 70.50p 73.90p 67.80p 70.50p 1721
16/11/2012 70.50p 73.90p 67.80p 70.50p 4583
15/11/2012 70.50p 73.90p 67.80p 70.50p 5500
14/11/2012 70.50p 73.50p 70.50p 70.50p 2000
13/11/2012 72.50p 72.90p 70.00p 70.50p 12158
12/11/2012 72.50p 72.50p 70.00p 72.50p 7000
09/11/2012 72.50p 72.50p 70.50p 72.50p 4020
08/11/2012 72.50p 74.00p 72.50p 72.50p 10000
07/11/2012 72.50p 72.50p 71.00p 72.50p 12923
06/11/2012 72.50p 72.50p 71.00p 72.50p 4000
05/11/2012 72.50p 72.50p 70.00p 72.50p 0
02/11/2012 72.50p 72.50p 70.00p 72.50p 7531753
01/11/2012 71.50p 73.95p 71.00p 72.50p 9020
31/10/2012 71.50p 71.50p 69.80p 71.50p 0
30/10/2012 71.50p 71.50p 69.80p 71.50p 0
29/10/2012 70.50p 71.50p 69.80p 71.50p 1700
26/10/2012 74.25p 74.25p 70.50p 72.50p 0
25/10/2012 74.25p 74.25p 70.50p 72.50p 0
24/10/2012 74.25p 74.25p 70.50p 72.50p 12727
23/10/2012 74.30p 74.30p 71.50p 71.50p 737
22/10/2012 73.00p 73.00p 71.50p 71.50p 10000
19/10/2012 74.00p 74.00p 70.50p 71.00p 0
18/10/2012 74.00p 74.00p 70.50p 71.00p 7756
17/10/2012 69.00p 74.00p 69.00p 72.00p 21799
16/10/2012 73.00p 73.00p 68.65p 72.50p 28794
15/10/2012 69.90p 69.90p 68.60p 69.00p 2073
12/10/2012 67.75p 68.50p 67.75p 68.50p 445
11/10/2012 68.00p 69.00p 68.00p 69.00p 17058
10/10/2012 70.00p 71.85p 70.00p 70.00p 165063
09/10/2012 70.00p 73.50p 70.00p 72.00p 49742
08/10/2012 72.00p 72.54p 70.10p 71.50p 22333
05/10/2012 70.00p 73.37p 69.20p 71.00p 51723
04/10/2012 70.87p 70.87p 70.50p 70.50p 4840
03/10/2012 69.00p 70.00p 69.00p 70.00p 10000
02/10/2012 67.00p 69.50p 66.25p 69.50p 6800
01/10/2012 66.00p 66.50p 66.00p 66.50p 10857
28/09/2012 65.00p 67.75p 60.99p 67.75p 163447
27/09/2012 61.00p 65.00p 61.00p 65.00p 23000
26/09/2012 57.00p 61.50p 57.00p 61.50p 160778
25/09/2012 55.97p 55.97p 54.50p 54.50p 0
24/09/2012 55.97p 55.97p 54.50p 54.50p 0
21/09/2012 55.97p 55.97p 54.50p 54.50p 0
20/09/2012 55.97p 55.97p 54.50p 54.50p 530
19/09/2012 54.00p 54.00p 53.50p 53.50p 17011
18/09/2012 54.00p 54.00p 53.50p 53.50p 0
17/09/2012 54.00p 54.00p 53.50p 53.50p 27000
14/09/2012 55.00p 55.00p 53.50p 53.50p 0
13/09/2012 55.00p 55.00p 53.50p 53.50p 0
12/09/2012 55.00p 55.00p 53.50p 53.50p 0
11/09/2012 55.00p 55.00p 53.50p 53.50p 0
10/09/2012 55.00p 55.00p 53.50p 53.50p 9158
07/09/2012 53.85p 53.85p 53.50p 53.50p 3704
06/09/2012 52.05p 53.00p 52.05p 53.00p 0
05/09/2012 52.05p 53.00p 52.05p 53.00p 4177
04/09/2012 53.50p 53.95p 53.00p 53.00p 0
03/09/2012 53.50p 53.95p 53.00p 53.00p 11850
31/08/2012 52.63p 53.00p 52.63p 53.00p 8000
30/08/2012 52.00p 53.00p 52.00p 53.00p 3000

*Close Price adjusted for both dividends and splits