Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/08/2012 53.25p 53.25p 53.00p 53.00p 2500
28/08/2012 53.00p 53.50p 52.00p 52.50p 0
24/08/2012 53.00p 53.50p 52.00p 52.50p 21000
23/08/2012 53.00p 54.00p 53.00p 54.00p 5000
22/08/2012 55.00p 57.00p 54.00p 54.00p 45900
21/08/2012 52.05p 54.00p 52.05p 54.00p 0
20/08/2012 52.05p 53.50p 52.05p 52.50p 0
17/08/2012 52.05p 53.50p 52.05p 53.50p 8821
16/08/2012 53.00p 53.50p 52.36p 53.50p 0
15/08/2012 53.00p 53.50p 52.36p 53.50p 0
14/08/2012 53.00p 53.50p 52.36p 53.50p 0
13/08/2012 53.00p 53.50p 52.36p 53.50p 0
10/08/2012 53.00p 53.50p 52.36p 53.50p 0
09/08/2012 53.00p 53.50p 52.36p 53.50p 0
08/08/2012 53.00p 53.50p 52.36p 53.50p 11000
07/08/2012 53.00p 54.00p 53.00p 54.00p 7000
06/08/2012 55.95p 55.95p 54.50p 54.50p 41
03/08/2012 53.15p 56.00p 53.15p 54.50p 10270
02/08/2012 53.00p 55.95p 53.00p 54.50p 0
01/08/2012 53.00p 55.95p 53.00p 54.50p 0
31/07/2012 53.00p 55.95p 53.00p 54.50p 0
30/07/2012 53.00p 55.95p 53.00p 54.50p 5384
27/07/2012 53.00p 54.50p 53.00p 54.50p 64661
26/07/2012 54.00p 54.50p 53.00p 54.50p 4478
25/07/2012 54.05p 55.00p 54.05p 55.00p 3000
24/07/2012 56.00p 56.00p 56.00p 56.00p 4000
23/07/2012 55.00p 59.00p 55.00p 57.50p 30800
20/07/2012 52.00p 54.95p 52.00p 54.00p 0
19/07/2012 52.00p 54.95p 52.00p 53.50p 5000
18/07/2012 51.05p 53.00p 51.05p 53.00p 4000
17/07/2012 50.31p 53.95p 50.31p 53.00p 14600
16/07/2012 52.05p 53.00p 52.05p 53.00p 3000
13/07/2012 51.00p 54.00p 51.00p 53.50p 78500
12/07/2012 50.99p 52.50p 50.00p 52.50p 39821
11/07/2012 47.00p 51.00p 47.00p 51.00p 1327354
10/07/2012 47.00p 48.50p 47.00p 48.50p 7000
09/07/2012 49.90p 49.90p 49.00p 49.00p 3006
06/07/2012 47.95p 48.85p 46.15p 48.50p 0
05/07/2012 47.95p 48.85p 46.15p 48.50p 0
04/07/2012 47.95p 48.85p 46.15p 48.75p 0
03/07/2012 47.95p 48.85p 46.15p 48.75p 0
02/07/2012 47.95p 48.85p 46.15p 48.50p 14344
29/06/2012 44.00p 47.00p 43.50p 46.75p 38400
28/06/2012 49.50p 49.50p 42.00p 46.00p 42358
27/06/2012 52.00p 53.70p 50.75p 51.50p 0
26/06/2012 52.00p 53.70p 50.75p 50.75p 0
25/06/2012 52.00p 53.70p 51.50p 51.50p 0
22/06/2012 52.00p 53.70p 51.50p 51.50p 0
21/06/2012 52.00p 53.70p 51.75p 51.75p 4000
20/06/2012 54.00p 54.01p 52.00p 53.00p 0
19/06/2012 54.00p 54.01p 52.00p 53.00p 0
18/06/2012 54.00p 54.01p 52.00p 53.00p 0
15/06/2012 54.00p 54.01p 52.00p 53.00p 7259
14/06/2012 54.04p 56.80p 54.04p 55.75p 2000
13/06/2012 54.00p 55.75p 54.00p 55.75p 1500
12/06/2012 55.00p 55.75p 55.00p 55.75p 10000
11/06/2012 54.00p 56.25p 54.00p 56.25p 3000
08/06/2012 56.00p 56.75p 55.75p 56.75p 0
07/06/2012 56.00p 56.75p 55.75p 56.75p 0
06/06/2012 56.00p 56.00p 55.75p 55.75p 0
01/06/2012 56.00p 56.00p 55.75p 55.75p 5000
31/05/2012 56.00p 57.00p 56.00p 57.00p 5000
30/05/2012 57.00p 57.00p 56.10p 57.00p 5000
29/05/2012 57.10p 58.00p 57.10p 58.00p 2959
28/05/2012 56.00p 58.00p 56.00p 58.00p 11000
25/05/2012 54.00p 55.50p 54.00p 55.50p 0
24/05/2012 54.00p 55.00p 54.00p 55.00p 2693
23/05/2012 56.20p 56.20p 55.00p 55.00p 61
22/05/2012 55.00p 55.50p 54.00p 55.50p 13821
21/05/2012 52.10p 55.90p 52.00p 54.50p 12379
18/05/2012 54.00p 55.00p 53.00p 54.25p 21970
17/05/2012 55.80p 56.90p 55.80p 56.00p 0
16/05/2012 55.80p 56.90p 55.80p 56.00p 9835
15/05/2012 55.00p 56.00p 55.00p 56.00p 31000
14/05/2012 55.00p 55.50p 55.00p 55.50p 1697
11/05/2012 55.75p 55.75p 55.50p 55.50p 3500
10/05/2012 55.00p 55.80p 55.00p 55.00p 18448
09/05/2012 55.00p 56.00p 55.00p 56.00p 0
08/05/2012 55.00p 56.00p 55.00p 56.00p 0
04/05/2012 55.00p 56.00p 55.00p 56.00p 17606
03/05/2012 55.00p 56.00p 55.00p 56.00p 3000
02/05/2012 55.00p 55.00p 52.25p 54.37p 107662
01/05/2012 55.10p 57.50p 55.10p 57.50p 195
30/04/2012 56.00p 58.00p 56.00p 57.50p 43000
27/04/2012 58.00p 58.00p 58.00p 58.00p 10000
26/04/2012 59.00p 59.00p 57.50p 57.50p 0
25/04/2012 59.00p 59.00p 57.50p 57.50p 1086
24/04/2012 56.00p 57.50p 56.00p 57.50p 3000
23/04/2012 59.00p 59.00p 58.00p 58.00p 10177
20/04/2012 60.20p 61.00p 57.81p 60.50p 0
19/04/2012 60.20p 61.00p 57.81p 61.00p 16028
18/04/2012 60.50p 63.00p 60.50p 62.50p 0
17/04/2012 60.50p 63.00p 60.50p 63.00p 0
16/04/2012 60.50p 62.50p 60.50p 62.50p 0
13/04/2012 60.50p 62.00p 60.50p 62.00p 800
12/04/2012 62.10p 63.60p 62.00p 62.00p 2786
11/04/2012 63.75p 64.50p 61.20p 63.38p 97000
10/04/2012 67.00p 67.00p 66.00p 66.00p 0
05/04/2012 67.00p 67.00p 67.00p 67.00p 17000
04/04/2012 67.00p 68.50p 65.50p 67.75p 80200
03/04/2012 68.00p 68.00p 67.00p 67.87p 15000
02/04/2012 65.00p 70.00p 64.25p 67.50p 49500
30/03/2012 59.50p 61.00p 59.10p 61.00p 49790
29/03/2012 59.00p 62.00p 58.00p 60.50p 27000
28/03/2012 57.00p 58.10p 54.00p 56.50p 39104
27/03/2012 60.00p 61.00p 60.00p 61.00p 3000
26/03/2012 66.30p 66.30p 62.00p 62.00p 25613
23/03/2012 70.00p 70.00p 66.30p 68.00p 9346
22/03/2012 70.00p 70.00p 67.00p 67.00p 2500
21/03/2012 68.25p 71.40p 67.45p 69.00p 49135
20/03/2012 67.00p 69.50p 67.00p 69.50p 2500
19/03/2012 68.05p 69.50p 68.05p 69.50p 3546
16/03/2012 69.00p 71.00p 68.05p 70.50p 3302
15/03/2012 70.00p 70.50p 66.25p 70.50p 41994
14/03/2012 75.90p 75.96p 73.25p 74.25p 8195
13/03/2012 76.90p 76.90p 74.00p 74.00p 0
12/03/2012 76.90p 76.90p 74.50p 74.50p 0
09/03/2012 76.90p 76.90p 74.50p 74.50p 0
08/03/2012 76.90p 76.90p 74.50p 74.50p 0
07/03/2012 76.90p 76.90p 74.50p 74.50p 257
06/03/2012 74.60p 74.60p 74.50p 74.50p 550
05/03/2012 79.90p 79.90p 77.00p 77.00p 1000
02/03/2012 79.94p 79.94p 74.60p 77.00p 3013
01/03/2012 79.94p 79.94p 77.00p 77.00p 0
29/02/2012 79.94p 79.94p 77.00p 77.00p 3000
28/02/2012 77.96p 77.96p 77.00p 77.00p 0
27/02/2012 77.96p 77.96p 77.00p 77.00p 0
24/02/2012 77.96p 77.96p 77.00p 77.00p 2250
23/02/2012 77.96p 77.96p 76.00p 76.00p 0
22/02/2012 77.96p 77.96p 76.00p 76.00p 500
21/02/2012 74.20p 77.96p 74.20p 76.00p 1062
20/02/2012 74.00p 76.00p 68.00p 76.00p 8000
17/02/2012 77.11p 77.11p 77.00p 77.00p 9573
16/02/2012 72.25p 74.50p 72.25p 74.50p 100
15/02/2012 75.00p 75.00p 74.20p 74.50p 8414
14/02/2012 77.00p 77.50p 77.00p 77.50p 0
13/02/2012 77.00p 77.50p 77.00p 77.50p 8000
10/02/2012 80.00p 81.00p 79.00p 79.00p 6000
09/02/2012 77.50p 80.00p 77.50p 77.50p 205750
08/02/2012 76.00p 77.50p 76.00p 77.50p 4000
07/02/2012 79.50p 79.50p 76.50p 78.75p 1521
06/02/2012 81.00p 81.00p 77.50p 78.00p 7525
03/02/2012 77.50p 81.00p 77.50p 79.75p 0
02/02/2012 77.50p 81.00p 77.50p 78.50p 4513
01/02/2012 76.00p 78.50p 76.00p 78.50p 16846
31/01/2012 74.75p 74.75p 73.50p 74.50p 136470
30/01/2012 70.00p 72.50p 70.00p 72.50p 1083
27/01/2012 73.00p 74.75p 71.00p 72.50p 24527
26/01/2012 69.00p 70.50p 69.00p 70.50p 259590
25/01/2012 69.00p 70.50p 69.00p 70.50p 5000
24/01/2012 69.25p 70.50p 69.25p 70.50p 0
23/01/2012 69.25p 70.50p 69.25p 70.50p 293
20/01/2012 70.00p 72.00p 69.03p 70.50p 42900
19/01/2012 71.50p 71.64p 70.00p 70.50p 0
18/01/2012 71.50p 71.64p 70.00p 70.50p 13300
17/01/2012 69.04p 71.50p 69.04p 70.50p 5650
16/01/2012 69.00p 71.00p 69.00p 71.00p 0
13/01/2012 69.00p 71.00p 69.00p 71.00p 5000
12/01/2012 68.00p 70.50p 68.00p 70.50p 5000
11/01/2012 67.25p 69.00p 66.00p 69.00p 1385
10/01/2012 70.75p 70.75p 68.25p 69.50p 26150
09/01/2012 73.94p 73.94p 71.00p 71.00p 331
06/01/2012 66.00p 71.50p 66.00p 71.50p 0
05/01/2012 66.00p 71.13p 66.00p 71.13p 257000
04/01/2012 69.95p 69.95p 67.50p 67.50p 0
03/01/2012 69.95p 69.95p 67.50p 67.50p 3270
30/12/2011 65.60p 67.50p 65.60p 67.50p 0
29/12/2011 65.60p 67.50p 65.60p 67.50p 6450
28/12/2011 68.00p 70.75p 67.00p 68.00p 0
23/12/2011 67.00p 70.75p 67.00p 68.00p 0
22/12/2011 67.00p 70.75p 67.00p 69.00p 27000
21/12/2011 67.00p 70.13p 67.00p 70.13p 92829
20/12/2011 62.00p 66.90p 60.00p 64.50p 373446
19/12/2011 60.00p 60.00p 59.50p 59.50p 9000
16/12/2011 64.00p 64.00p 62.00p 62.00p 5500
15/12/2011 57.00p 66.00p 57.00p 64.25p 54000
14/12/2011 53.15p 56.00p 53.15p 56.00p 0
13/12/2011 53.15p 55.00p 53.15p 55.00p 0
12/12/2011 53.15p 55.00p 53.15p 55.00p 885
09/12/2011 56.85p 56.85p 55.00p 55.00p 0
08/12/2011 56.85p 56.85p 55.00p 55.00p 0
07/12/2011 56.85p 56.85p 55.00p 55.00p 853
06/12/2011 56.85p 56.85p 55.00p 55.00p 0
05/12/2011 56.85p 56.85p 55.00p 55.00p 2000
02/12/2011 53.15p 55.00p 53.15p 55.00p 51
01/12/2011 56.25p 56.25p 52.05p 55.00p 19530
30/11/2011 54.00p 55.50p 54.00p 55.50p 3455
29/11/2011 57.25p 60.90p 57.00p 57.00p 50000
28/11/2011 57.50p 59.00p 57.50p 59.00p 25000
25/11/2011 57.25p 58.63p 57.25p 58.63p 13530
24/11/2011 60.00p 60.00p 59.62p 59.62p 6000
23/11/2011 59.00p 60.50p 58.06p 60.50p 21630
22/11/2011 62.40p 62.40p 60.50p 60.50p 158
21/11/2011 60.00p 60.00p 59.00p 59.00p 15525
18/11/2011 60.00p 61.50p 60.00p 61.50p 156132
17/11/2011 62.00p 63.89p 60.00p 62.50p 22587
16/11/2011 67.00p 67.00p 63.00p 63.00p 0
15/11/2011 67.00p 67.00p 65.00p 65.00p 42
14/11/2011 64.50p 68.00p 64.00p 65.00p 9275
11/11/2011 65.50p 66.50p 65.50p 66.50p 5000

*Close Price adjusted for both dividends and splits