Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/11/2011 68.50p 68.50p 67.50p 67.50p 18163
09/11/2011 69.80p 69.92p 68.00p 68.00p 8546
08/11/2011 70.00p 70.00p 68.00p 68.00p 32372
07/11/2011 73.00p 73.00p 73.00p 73.00p 7000
04/11/2011 76.50p 77.00p 76.50p 77.00p 3000
03/11/2011 77.42p 79.50p 77.00p 77.00p 0
02/11/2011 77.42p 79.50p 77.42p 79.00p 0
01/11/2011 77.42p 79.50p 77.42p 79.00p 0
31/10/2011 77.42p 79.50p 77.42p 79.00p 0
28/10/2011 77.42p 79.50p 77.42p 79.00p 0
27/10/2011 77.42p 79.50p 77.42p 79.50p 6000
26/10/2011 82.00p 82.00p 79.50p 79.50p 1000
25/10/2011 80.00p 80.00p 79.50p 79.50p 160000
24/10/2011 82.58p 82.58p 79.00p 80.00p 0
21/10/2011 82.58p 82.58p 79.00p 80.00p 0
20/10/2011 82.58p 82.58p 79.00p 80.00p 0
19/10/2011 82.58p 82.58p 79.00p 80.00p 0
18/10/2011 82.58p 82.58p 79.00p 80.00p 0
17/10/2011 82.58p 82.58p 79.00p 80.00p 0
14/10/2011 82.58p 82.58p 79.00p 80.00p 0
13/10/2011 82.58p 82.58p 79.00p 80.00p 3889
12/10/2011 80.48p 81.00p 80.00p 80.00p 71644
11/10/2011 85.00p 87.00p 83.48p 84.00p 18000
10/10/2011 80.60p 85.94p 80.60p 83.00p 9282
07/10/2011 83.94p 83.94p 82.50p 82.50p 1191
06/10/2011 80.00p 83.00p 79.94p 81.00p 11000
05/10/2011 80.72p 80.72p 76.72p 77.00p 0
04/10/2011 80.72p 80.72p 76.72p 77.00p 10554
03/10/2011 80.60p 83.96p 80.60p 83.00p 0
30/09/2011 80.60p 83.96p 80.60p 83.00p 0
29/09/2011 80.60p 83.96p 80.60p 83.00p 3700
28/09/2011 80.00p 83.00p 79.95p 83.00p 9553
27/09/2011 71.72p 74.00p 71.72p 74.00p 0
26/09/2011 71.72p 74.00p 71.72p 74.00p 0
23/09/2011 71.72p 74.00p 71.72p 74.00p 2116
22/09/2011 76.75p 76.75p 72.06p 74.87p 7989
21/09/2011 75.00p 76.50p 75.00p 76.50p 0
20/09/2011 75.00p 76.00p 75.00p 76.00p 42757
19/09/2011 77.00p 77.00p 75.07p 76.50p 0
16/09/2011 77.00p 77.00p 75.07p 76.50p 30860
15/09/2011 76.90p 76.90p 76.00p 76.00p 7
14/09/2011 75.24p 76.00p 75.24p 75.50p 3000
13/09/2011 75.24p 76.00p 75.24p 76.00p 3000
12/09/2011 77.45p 77.45p 76.00p 76.00p 0
09/09/2011 77.45p 77.45p 76.50p 76.50p 0
08/09/2011 77.45p 77.45p 76.50p 76.50p 0
07/09/2011 77.45p 77.45p 76.50p 76.50p 1290
06/09/2011 75.25p 75.36p 75.00p 75.00p 1384
05/09/2011 80.25p 80.25p 76.50p 76.50p 0
02/09/2011 80.25p 80.25p 77.50p 77.50p 0
01/09/2011 80.25p 80.25p 77.50p 77.50p 24778
31/08/2011 75.00p 77.50p 75.00p 77.50p 0
30/08/2011 75.00p 77.50p 75.00p 77.50p 750
26/08/2011 75.25p 77.50p 75.00p 77.50p 0
25/08/2011 75.25p 77.50p 75.00p 77.50p 0
24/08/2011 75.25p 77.50p 75.00p 77.50p 0
23/08/2011 75.25p 77.50p 75.00p 77.50p 0
22/08/2011 75.25p 75.25p 75.00p 75.00p 58858
19/08/2011 78.00p 78.00p 76.50p 77.63p 5382
18/08/2011 78.00p 83.00p 78.00p 81.00p 0
17/08/2011 78.00p 83.00p 78.00p 83.00p 0
16/08/2011 78.00p 82.00p 78.00p 80.00p 11000
15/08/2011 76.00p 77.70p 72.46p 77.00p 27068
12/08/2011 72.00p 74.11p 72.00p 73.50p 27696
11/08/2011 70.50p 72.50p 69.75p 72.50p 56950
10/08/2011 70.97p 71.75p 69.63p 69.63p 4030
09/08/2011 75.00p 78.00p 65.00p 68.88p 18500
08/08/2011 77.00p 78.00p 77.00p 78.00p 3000
05/08/2011 79.00p 80.00p 79.00p 80.00p 3000
04/08/2011 85.00p 88.25p 81.00p 81.00p 16500
03/08/2011 88.00p 88.00p 86.50p 86.50p 7000
02/08/2011 85.00p 85.50p 85.00p 85.50p 3000
01/08/2011 87.50p 89.00p 87.50p 89.00p 3000
29/07/2011 92.10p 92.10p 87.00p 90.00p 0
28/07/2011 92.10p 92.10p 87.00p 90.00p 1329
27/07/2011 88.95p 90.25p 88.95p 90.25p 3500
26/07/2011 86.00p 86.50p 84.75p 86.50p 3500
25/07/2011 86.08p 93.20p 86.06p 89.00p 18000
22/07/2011 88.75p 88.75p 88.50p 88.50p 34759
21/07/2011 90.50p 91.87p 90.50p 91.87p 3000
20/07/2011 94.28p 94.28p 92.50p 92.50p 3250
19/07/2011 89.21p 91.87p 89.21p 91.87p 0
18/07/2011 89.21p 91.87p 89.21p 91.87p 3000
15/07/2011 91.50p 91.87p 91.50p 91.87p 0
14/07/2011 92.25p 92.25p 91.50p 91.50p 0
13/07/2011 92.25p 92.25p 91.50p 91.50p 5000
12/07/2011 88.00p 92.25p 88.00p 90.50p 13556
11/07/2011 90.50p 91.50p 90.00p 91.50p 76415
08/07/2011 90.45p 94.38p 90.45p 94.38p 10400
07/07/2011 93.00p 96.00p 92.00p 96.00p 37000
06/07/2011 95.60p 95.60p 91.01p 93.37p 3934
05/07/2011 94.00p 95.28p 92.37p 92.37p 5500
04/07/2011 95.00p 99.94p 87.95p 88.00p 147969
01/07/2011 93.00p 98.48p 93.00p 96.38p 4010
30/06/2011 95.00p 96.25p 94.00p 96.25p 0
29/06/2011 95.00p 95.00p 94.00p 94.00p 4750
28/06/2011 90.79p 92.87p 90.79p 92.87p 500
27/06/2011 93.03p 93.37p 92.25p 92.25p 0
24/06/2011 93.03p 93.37p 93.03p 93.37p 3800
23/06/2011 92.62p 94.13p 92.62p 94.13p 3000
22/06/2011 93.75p 93.75p 92.00p 92.00p 9408
21/06/2011 93.65p 93.65p 92.62p 92.62p 0
20/06/2011 93.65p 93.65p 92.62p 92.62p 0
17/06/2011 93.65p 93.65p 92.50p 92.50p 3000
16/06/2011 90.75p 95.48p 90.00p 92.75p 0
15/06/2011 90.75p 95.48p 90.00p 90.50p 50240
14/06/2011 92.00p 93.37p 92.00p 93.37p 0
13/06/2011 92.00p 92.00p 92.00p 92.00p 1
10/06/2011 90.75p 93.37p 90.50p 93.37p 0
09/06/2011 90.75p 90.75p 90.50p 90.50p 2
08/06/2011 90.50p 90.50p 90.50p 90.50p 2
07/06/2011 90.56p 90.56p 90.50p 90.50p 4919
06/06/2011 92.30p 92.30p 92.00p 92.00p 3152
03/06/2011 91.00p 97.05p 90.40p 95.00p 5530
02/06/2011 96.69p 96.69p 93.88p 95.00p 0
01/06/2011 96.69p 96.69p 93.88p 93.88p 0
31/05/2011 96.69p 96.69p 93.88p 93.88p 0
27/05/2011 96.69p 96.69p 93.88p 93.88p 1100
26/05/2011 93.55p 95.50p 93.55p 95.50p 0
25/05/2011 93.55p 95.50p 93.55p 95.50p 5000
24/05/2011 93.00p 95.50p 93.00p 95.50p 0
23/05/2011 93.00p 93.00p 93.00p 93.00p 1
20/05/2011 99.30p 99.30p 94.50p 94.50p 4998
19/05/2011 93.00p 93.00p 93.00p 93.00p 484
18/05/2011 93.00p 93.00p 93.00p 93.00p 2
17/05/2011 93.00p 93.00p 93.00p 93.00p 2
16/05/2011 94.25p 95.95p 93.00p 93.00p 20913
13/05/2011 95.00p 97.00p 95.00p 95.50p 44000
12/05/2011 97.25p 98.50p 97.00p 98.50p 0
11/05/2011 97.25p 98.50p 97.00p 98.50p 0
10/05/2011 97.25p 98.50p 97.00p 98.50p 0
09/05/2011 97.25p 98.50p 97.00p 98.50p 0
06/05/2011 97.25p 98.50p 97.00p 98.50p 10000
05/05/2011 99.80p 100.50p 99.62p 100.50p 0
04/05/2011 99.80p 99.80p 99.62p 99.62p 1000
03/05/2011 101.00p 104.00p 99.80p 101.50p 10100
28/04/2011 96.50p 103.00p 96.50p 100.50p 7032
27/04/2011 97.00p 100.00p 97.00p 99.00p 5451
26/04/2011 99.00p 99.00p 96.50p 97.50p 0
21/04/2011 99.00p 99.00p 96.50p 96.50p 0
20/04/2011 99.00p 99.00p 98.50p 98.50p 2000
19/04/2011 98.00p 98.00p 95.00p 95.00p 100
18/04/2011 93.05p 93.05p 93.00p 93.00p 2509
15/04/2011 90.50p 97.00p 90.50p 97.00p 0
14/04/2011 90.50p 94.50p 90.50p 92.25p 0
13/04/2011 90.50p 94.50p 90.50p 94.50p 7377
12/04/2011 92.00p 95.00p 92.00p 94.38p 0
11/04/2011 92.00p 95.00p 92.00p 94.38p 0
08/04/2011 92.00p 95.00p 92.00p 94.38p 0
07/04/2011 92.00p 95.00p 92.00p 94.38p 0
06/04/2011 92.00p 95.00p 92.00p 95.00p 1000
05/04/2011 98.00p 98.00p 94.50p 94.50p 27000
04/04/2011 94.00p 96.00p 94.00p 96.00p 1300
01/04/2011 94.00p 97.00p 94.00p 97.00p 1352
31/03/2011 94.40p 99.94p 94.40p 97.00p 6981
30/03/2011 98.50p 98.50p 96.50p 98.50p 0
29/03/2011 98.50p 98.50p 96.50p 96.50p 15100
28/03/2011 98.50p 98.50p 94.00p 97.00p 0
25/03/2011 98.50p 98.50p 94.00p 97.00p 52703
24/03/2011 95.00p 97.00p 95.00p 97.00p 100
23/03/2011 101.48p 101.48p 97.00p 98.50p 10200
22/03/2011 103.00p 103.00p 101.00p 101.00p 970
21/03/2011 101.00p 103.45p 95.50p 101.13p 16918
18/03/2011 95.00p 95.50p 94.25p 95.50p 16090
17/03/2011 95.00p 96.50p 92.00p 94.25p 0
16/03/2011 95.00p 96.50p 92.00p 93.88p 21408
15/03/2011 92.00p 95.75p 90.00p 95.00p 70522
14/03/2011 95.00p 95.00p 85.00p 93.50p 720000
11/03/2011 103.00p 103.00p 92.00p 95.38p 49925
10/03/2011 102.00p 102.00p 99.00p 101.00p 6710
09/03/2011 104.00p 106.00p 104.00p 106.00p 0
08/03/2011 104.00p 106.00p 104.00p 106.00p 1362
07/03/2011 104.75p 108.00p 104.75p 108.00p 0
04/03/2011 104.75p 108.00p 104.75p 108.00p 0
03/03/2011 104.75p 108.00p 104.75p 108.00p 0
02/03/2011 104.75p 108.00p 104.75p 107.88p 0
01/03/2011 104.75p 108.00p 104.75p 107.75p 0
28/02/2011 104.75p 108.00p 104.75p 108.00p 1000
25/02/2011 110.45p 110.45p 107.88p 107.88p 9000
24/02/2011 104.80p 108.00p 104.80p 108.00p 0
23/02/2011 104.80p 108.00p 104.80p 107.12p 0
22/02/2011 104.80p 108.00p 104.80p 108.00p 0
21/02/2011 104.80p 108.00p 104.80p 108.00p 2500
18/02/2011 108.74p 108.74p 107.88p 107.88p 3800
17/02/2011 106.00p 110.58p 105.35p 108.50p 15099
16/02/2011 111.74p 111.74p 111.00p 111.00p 5000
15/02/2011 107.56p 111.00p 107.40p 111.00p 0
14/02/2011 107.56p 111.00p 107.40p 111.00p 4000
11/02/2011 107.08p 114.15p 107.08p 111.00p 11478
10/02/2011 107.08p 111.00p 107.08p 111.00p 3000
09/02/2011 116.12p 116.12p 108.08p 111.00p 5769
08/02/2011 115.00p 115.00p 112.50p 112.50p 17000
07/02/2011 112.00p 112.00p 107.88p 108.50p 15000
04/02/2011 104.88p 108.00p 104.88p 108.00p 3000
03/02/2011 104.78p 108.00p 104.78p 108.00p 1800
02/02/2011 108.75p 108.75p 108.00p 108.00p 20000
01/02/2011 104.00p 104.00p 101.25p 102.50p 500
31/01/2011 104.00p 104.00p 104.00p 104.00p 0
28/01/2011 104.00p 104.00p 104.00p 104.00p 0
27/01/2011 104.00p 105.53p 102.00p 104.00p 100082

*Close Price adjusted for both dividends and splits