Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/01/2011 100.00p 104.00p 100.00p 104.00p 2000
25/01/2011 102.00p 102.50p 100.05p 102.50p 7000
24/01/2011 104.00p 106.00p 104.00p 106.00p 0
21/01/2011 105.75p 109.12p 102.06p 104.00p 3750
20/01/2011 106.00p 106.00p 105.75p 105.75p 0
19/01/2011 102.00p 106.00p 102.00p 106.00p 551
18/01/2011 102.00p 102.00p 102.00p 102.00p 36
17/01/2011 102.00p 107.12p 102.00p 102.00p 1774
14/01/2011 103.75p 106.00p 100.00p 100.00p 15303
13/01/2011 107.00p 107.00p 106.00p 106.00p 8802
12/01/2011 105.00p 111.00p 105.00p 105.00p 19518
11/01/2011 107.50p 111.00p 105.00p 108.75p 0
10/01/2011 107.50p 111.00p 105.00p 107.50p 21187
07/01/2011 107.50p 107.50p 107.50p 107.50p 0
06/01/2011 107.50p 107.50p 105.50p 107.50p 35000
05/01/2011 109.00p 109.00p 107.50p 107.50p 0
04/01/2011 108.50p 111.93p 106.50p 109.00p 22793
31/12/2010 108.50p 111.93p 108.50p 108.50p 20507
30/12/2010 108.00p 109.75p 108.00p 108.50p 15000
29/12/2010 106.00p 108.00p 104.40p 108.00p 12000
24/12/2010 107.50p 109.60p 106.00p 106.00p 500
23/12/2010 107.50p 109.45p 107.50p 107.50p 2000
22/12/2010 106.00p 108.95p 106.00p 107.50p 5000
21/12/2010 110.00p 110.00p 106.00p 106.00p 2168
20/12/2010 106.00p 106.00p 106.00p 106.00p 0
17/12/2010 105.00p 108.32p 105.00p 106.00p 3000
16/12/2010 104.25p 105.00p 104.00p 105.00p 27740
15/12/2010 111.00p 113.32p 105.50p 107.00p 25010
14/12/2010 111.00p 111.00p 107.00p 111.00p 15814
13/12/2010 107.00p 111.00p 107.00p 111.00p 5000
10/12/2010 107.00p 113.32p 107.00p 107.00p 1610
09/12/2010 107.00p 112.00p 105.00p 107.00p 8261383
08/12/2010 98.00p 98.08p 98.00p 98.00p 2874
07/12/2010 98.00p 103.00p 98.00p 98.00p 1265
06/12/2010 98.00p 98.88p 98.00p 98.00p 14014
03/12/2010 98.00p 98.00p 98.00p 98.00p 4
02/12/2010 98.00p 98.00p 98.00p 98.00p 4
01/12/2010 98.00p 101.50p 98.00p 101.50p 11000
30/11/2010 102.00p 102.00p 100.50p 100.50p 0
29/11/2010 102.00p 102.00p 102.00p 102.00p 0
26/11/2010 102.00p 105.92p 102.00p 102.00p 223
25/11/2010 102.00p 102.00p 102.00p 102.00p 0
24/11/2010 98.00p 105.50p 98.00p 102.00p 20335
23/11/2010 100.50p 101.00p 100.50p 101.00p 0
22/11/2010 98.00p 100.50p 98.00p 100.50p 4030
19/11/2010 98.25p 101.05p 98.00p 98.00p 31740
18/11/2010 103.00p 103.00p 102.00p 102.50p 18000
17/11/2010 98.50p 98.50p 98.50p 98.50p 0
16/11/2010 99.50p 99.50p 97.63p 98.50p 600
15/11/2010 101.00p 101.00p 99.50p 99.50p 0
12/11/2010 100.00p 101.00p 95.00p 101.00p 16273
11/11/2010 106.50p 106.50p 105.00p 105.00p 0
10/11/2010 105.00p 108.95p 103.00p 106.50p 26378
09/11/2010 104.00p 105.00p 104.00p 105.00p 0
08/11/2010 106.50p 106.50p 103.00p 104.00p 15198
05/11/2010 100.00p 108.72p 100.00p 106.50p 160
04/11/2010 100.00p 100.00p 100.00p 100.00p 2
03/11/2010 100.00p 100.00p 100.00p 100.00p 32
02/11/2010 100.00p 108.23p 100.00p 100.00p 1032
01/11/2010 103.00p 109.45p 103.00p 103.00p 9552
29/10/2010 105.00p 105.05p 104.91p 105.00p 4935
28/10/2010 105.00p 105.35p 105.00p 105.00p 6005
27/10/2010 105.00p 110.00p 105.00p 105.00p 11186
26/10/2010 107.00p 107.00p 105.00p 105.00p 5053
25/10/2010 105.00p 111.23p 105.00p 105.00p 11231
22/10/2010 107.00p 114.61p 107.00p 107.00p 17393
21/10/2010 102.25p 102.50p 102.25p 102.50p 0
20/10/2010 102.50p 106.50p 102.25p 102.25p 2000
19/10/2010 103.50p 103.50p 101.75p 102.50p 100
18/10/2010 105.00p 105.00p 101.10p 103.50p 2000
15/10/2010 105.00p 109.50p 105.00p 105.00p 1901
14/10/2010 103.00p 108.70p 102.67p 105.00p 4809
13/10/2010 106.50p 107.90p 103.25p 106.50p 8269
12/10/2010 108.00p 108.00p 106.50p 106.50p 18310
11/10/2010 108.00p 109.50p 108.00p 109.50p 9518
08/10/2010 108.00p 109.50p 108.00p 109.50p 9685
07/10/2010 106.00p 112.20p 106.00p 108.00p 69344
06/10/2010 105.00p 106.00p 98.09p 106.00p 4421
05/10/2010 105.50p 105.50p 104.00p 104.00p 0
04/10/2010 113.00p 113.00p 103.77p 105.50p 8129
01/10/2010 113.00p 113.00p 104.50p 113.00p 18601
30/09/2010 105.75p 111.72p 103.99p 109.00p 22953
29/09/2010 104.00p 104.55p 102.00p 102.00p 6500
28/09/2010 105.00p 105.00p 104.00p 104.00p 0
27/09/2010 104.00p 106.55p 104.00p 105.00p 6046
24/09/2010 100.00p 104.00p 95.00p 104.00p 26172
23/09/2010 97.50p 100.00p 95.00p 97.50p 17500
22/09/2010 96.00p 100.00p 95.00p 97.50p 32547
21/09/2010 100.00p 104.80p 98.50p 100.00p 8005
20/09/2010 103.50p 105.04p 103.50p 104.00p 20503
17/09/2010 103.50p 103.50p 103.50p 103.50p 0
16/09/2010 103.75p 105.83p 100.00p 103.50p 58697
15/09/2010 104.00p 105.62p 103.75p 103.75p 1863
14/09/2010 107.00p 107.00p 104.00p 104.00p 3899
13/09/2010 106.00p 107.67p 106.00p 107.00p 39463
10/09/2010 107.50p 107.67p 106.02p 107.00p 39170
09/09/2010 107.50p 108.67p 107.50p 107.50p 8208
08/09/2010 109.00p 109.00p 107.50p 107.50p 16862
07/09/2010 108.75p 109.75p 106.00p 109.00p 52515
06/09/2010 103.50p 107.70p 103.50p 105.50p 2044
03/09/2010 103.50p 106.00p 103.50p 103.50p 12030
02/09/2010 103.50p 105.10p 103.50p 103.50p 11000
01/09/2010 103.50p 105.20p 100.07p 103.50p 4800
31/08/2010 103.50p 103.50p 100.15p 103.50p 5000
27/08/2010 103.50p 105.25p 100.22p 103.50p 6000
26/08/2010 104.50p 104.50p 100.10p 103.50p 6000
25/08/2010 104.50p 106.25p 104.50p 104.50p 2000
24/08/2010 104.50p 104.50p 101.10p 104.50p 89470
23/08/2010 104.50p 106.25p 101.35p 104.50p 9666
20/08/2010 104.50p 106.25p 100.94p 104.50p 5325
19/08/2010 106.00p 106.00p 102.50p 104.50p 4431
18/08/2010 106.00p 108.00p 106.00p 106.00p 700
17/08/2010 106.00p 106.00p 106.00p 106.00p 0
16/08/2010 106.00p 106.00p 102.50p 106.00p 5000
13/08/2010 106.00p 106.00p 102.50p 106.00p 5000
12/08/2010 106.00p 106.00p 106.00p 106.00p 0
11/08/2010 106.00p 109.60p 106.00p 106.00p 10000
10/08/2010 107.50p 107.50p 106.00p 106.00p 0
09/08/2010 107.50p 107.50p 107.50p 107.50p 0
06/08/2010 107.50p 107.50p 107.50p 107.50p 0
05/08/2010 107.50p 109.75p 107.50p 107.50p 5398
04/08/2010 106.50p 109.75p 106.50p 107.50p 1000
03/08/2010 106.00p 109.40p 106.00p 106.50p 8015
02/08/2010 109.50p 109.50p 109.50p 109.50p 3000
30/07/2010 112.25p 112.25p 112.25p 112.25p 0
29/07/2010 112.50p 112.50p 110.50p 112.25p 7950
28/07/2010 118.00p 118.00p 112.50p 112.50p 5000
27/07/2010 118.50p 119.80p 116.50p 118.00p 6585
26/07/2010 120.00p 120.00p 116.50p 118.50p 8000
23/07/2010 122.00p 125.00p 120.00p 120.00p 14734
22/07/2010 127.25p 127.25p 122.30p 125.00p 3649
21/07/2010 119.00p 128.00p 115.49p 127.25p 47000
20/07/2010 117.50p 117.50p 116.00p 117.00p 5000
19/07/2010 117.00p 117.50p 117.00p 117.50p 0
16/07/2010 117.00p 117.00p 115.28p 117.00p 4400
15/07/2010 117.00p 117.00p 115.26p 117.00p 2189
14/07/2010 117.00p 119.00p 113.42p 117.00p 32222
13/07/2010 116.00p 117.00p 111.90p 114.00p 19350
12/07/2010 115.00p 119.00p 114.00p 114.00p 31473
09/07/2010 110.00p 118.50p 109.65p 117.00p 25110
08/07/2010 108.00p 108.00p 107.25p 107.25p 19000
07/07/2010 104.00p 105.50p 100.20p 105.50p 16210
06/07/2010 102.00p 103.96p 100.20p 102.00p 6192
05/07/2010 102.00p 102.00p 102.00p 102.00p 0
02/07/2010 102.00p 102.00p 102.00p 102.00p 0
01/07/2010 103.00p 103.25p 102.00p 102.00p 2300
30/06/2010 102.00p 102.00p 102.00p 102.00p 0
29/06/2010 100.00p 104.00p 100.00p 102.00p 19000
28/06/2010 100.50p 103.00p 100.50p 102.00p 10000
25/06/2010 100.50p 100.50p 100.50p 100.50p 0
24/06/2010 100.50p 100.50p 100.50p 100.50p 0
23/06/2010 100.00p 103.88p 100.00p 100.50p 8791
22/06/2010 101.00p 102.00p 101.00p 102.00p 0
21/06/2010 100.50p 103.99p 100.50p 101.00p 2041
18/06/2010 100.50p 103.00p 100.50p 100.50p 1500
17/06/2010 98.00p 103.00p 95.00p 100.50p 112000
16/06/2010 102.50p 102.50p 100.25p 100.25p 3000
15/06/2010 102.00p 104.65p 98.50p 102.50p 23704
14/06/2010 105.00p 106.00p 103.75p 104.50p 21000
11/06/2010 108.00p 111.00p 108.00p 109.50p 2385
10/06/2010 112.00p 112.65p 108.00p 110.50p 24461
09/06/2010 115.00p 115.00p 112.08p 115.00p 5000
08/06/2010 116.00p 116.00p 112.40p 115.00p 12113
07/06/2010 115.00p 120.45p 114.00p 116.00p 17674
04/06/2010 119.25p 121.95p 118.00p 118.00p 2750
03/06/2010 119.25p 121.72p 116.78p 119.25p 13000
02/06/2010 119.25p 121.72p 116.78p 119.25p 23076
01/06/2010 118.00p 129.00p 116.55p 119.25p 54362
28/05/2010 99.00p 114.50p 98.65p 114.50p 69225
27/05/2010 97.50p 99.58p 97.00p 97.00p 2015
26/05/2010 95.50p 99.85p 95.05p 97.50p 3000
25/05/2010 98.00p 98.00p 95.00p 95.50p 14000
24/05/2010 100.00p 106.37p 100.00p 102.50p 5782
21/05/2010 103.00p 103.00p 100.00p 101.50p 19000
20/05/2010 108.50p 108.50p 108.00p 108.00p 6000
19/05/2010 109.75p 111.75p 107.25p 108.50p 4161
18/05/2010 110.50p 113.65p 107.07p 109.75p 12052
17/05/2010 111.50p 113.87p 110.50p 110.50p 6979
14/05/2010 112.00p 112.75p 111.54p 112.75p 13000
13/05/2010 113.75p 114.00p 111.55p 114.00p 3000
12/05/2010 113.75p 113.75p 111.55p 113.75p 13000
11/05/2010 113.75p 115.00p 111.72p 113.75p 10000
10/05/2010 113.25p 113.75p 111.73p 113.75p 7085
07/05/2010 114.75p 114.75p 111.88p 113.25p 5000
06/05/2010 112.00p 119.00p 112.00p 114.75p 14277
05/05/2010 117.00p 118.35p 113.00p 113.50p 29300
04/05/2010 121.50p 125.75p 118.42p 121.00p 3738
30/04/2010 121.00p 124.75p 121.00p 121.50p 4313
29/04/2010 122.00p 123.00p 118.30p 121.00p 2807
28/04/2010 126.00p 126.20p 118.40p 122.00p 14075
27/04/2010 128.50p 129.00p 128.50p 129.00p 0
26/04/2010 127.75p 130.75p 126.25p 128.50p 7395
23/04/2010 132.00p 132.00p 127.75p 127.75p 5000
22/04/2010 131.00p 131.70p 126.00p 129.00p 8250
21/04/2010 131.00p 133.70p 131.00p 131.00p 1000
20/04/2010 131.00p 131.00p 131.00p 131.00p 0
19/04/2010 131.50p 131.50p 131.00p 131.00p 0
16/04/2010 132.00p 136.48p 129.30p 131.50p 23736
15/04/2010 134.00p 135.90p 132.00p 134.00p 2700
14/04/2010 133.50p 135.96p 133.50p 134.00p 2000

*Close Price adjusted for both dividends and splits