Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/04/2010 132.00p 133.50p 131.41p 133.50p 5747
12/04/2010 134.00p 135.80p 134.00p 134.00p 1700
09/04/2010 136.00p 136.00p 130.00p 134.00p 13952
08/04/2010 132.00p 137.00p 130.33p 134.00p 18248
07/04/2010 129.75p 132.21p 126.77p 129.00p 16521
06/04/2010 127.50p 128.80p 126.50p 126.50p 16038
01/04/2010 124.75p 127.44p 124.75p 124.75p 784
31/03/2010 124.75p 124.75p 122.27p 124.75p 1434
30/03/2010 124.75p 127.44p 121.63p 124.75p 189500
29/03/2010 124.75p 127.11p 124.75p 124.75p 10000
26/03/2010 124.75p 127.50p 124.75p 124.75p 931
25/03/2010 124.75p 124.75p 122.00p 124.75p 17000
24/03/2010 124.75p 127.00p 124.75p 124.75p 6500
23/03/2010 123.00p 127.11p 123.00p 124.75p 26718
22/03/2010 126.51p 127.11p 124.75p 124.75p 5860
19/03/2010 122.50p 125.00p 122.50p 122.50p 5980
18/03/2010 122.50p 124.65p 120.05p 122.50p 2700
17/03/2010 122.50p 124.65p 120.00p 122.50p 5000
16/03/2010 121.00p 122.50p 121.00p 122.50p 6795
15/03/2010 123.50p 123.53p 123.50p 123.50p 2500
12/03/2010 124.00p 124.00p 123.00p 123.00p 0
11/03/2010 126.00p 129.92p 122.55p 124.00p 3461
10/03/2010 121.00p 128.00p 121.00p 126.00p 19000
09/03/2010 117.00p 119.00p 117.00p 119.00p 0
08/03/2010 115.00p 117.00p 114.79p 117.00p 20194
05/03/2010 111.25p 113.94p 108.00p 111.50p 42208
04/03/2010 115.00p 115.00p 112.00p 113.25p 13855
03/03/2010 118.00p 118.00p 115.00p 115.50p 53147
02/03/2010 122.00p 123.20p 121.00p 121.00p 20760
01/03/2010 125.00p 125.00p 123.00p 123.00p 4795
26/02/2010 125.00p 126.60p 125.00p 125.00p 3125
25/02/2010 131.00p 131.81p 127.00p 127.00p 46487
24/02/2010 126.75p 129.26p 126.75p 127.50p 3000
23/02/2010 126.75p 126.75p 126.75p 126.75p 0
22/02/2010 126.75p 129.53p 126.75p 126.75p 3000
19/02/2010 125.50p 126.75p 125.50p 126.75p 0
18/02/2010 125.50p 125.50p 125.50p 125.50p 0
17/02/2010 125.50p 125.50p 125.50p 125.50p 0
16/02/2010 125.50p 125.50p 125.50p 125.50p 0
15/02/2010 125.50p 125.50p 125.50p 125.50p 0
12/02/2010 125.25p 125.50p 125.25p 125.50p 0
11/02/2010 124.25p 125.25p 123.00p 125.25p 5000
10/02/2010 123.75p 125.25p 123.75p 125.25p 0
09/02/2010 123.75p 123.75p 123.75p 123.75p 0
08/02/2010 122.50p 124.75p 122.50p 123.75p 0
05/02/2010 124.75p 124.75p 122.50p 122.50p 0
04/02/2010 125.25p 127.25p 124.75p 124.75p 25297
03/02/2010 124.75p 127.25p 124.75p 125.25p 9503
02/02/2010 122.50p 124.59p 122.50p 123.00p 3187
01/02/2010 122.50p 122.50p 120.30p 122.50p 500
29/01/2010 123.75p 123.75p 122.50p 122.50p 0
28/01/2010 123.75p 123.75p 121.28p 123.75p 185
27/01/2010 123.75p 127.00p 123.75p 123.75p 15000
26/01/2010 123.75p 123.75p 123.75p 123.75p 0
25/01/2010 123.75p 123.75p 123.75p 123.75p 0
22/01/2010 123.75p 123.75p 120.07p 123.75p 900
21/01/2010 120.00p 123.75p 120.00p 123.75p 2697
20/01/2010 123.00p 123.75p 123.00p 123.75p 2500
19/01/2010 130.00p 130.00p 126.00p 127.25p 17000
18/01/2010 134.25p 134.25p 133.20p 133.25p 5000
15/01/2010 135.50p 135.50p 134.25p 134.25p 0
14/01/2010 137.50p 137.75p 135.00p 135.50p 16250
13/01/2010 141.75p 142.00p 141.75p 142.00p 0
12/01/2010 136.00p 141.75p 135.15p 141.75p 15823
11/01/2010 128.00p 137.70p 128.00p 134.00p 25385
08/01/2010 125.50p 126.50p 125.15p 126.50p 700
07/01/2010 124.50p 127.70p 124.00p 125.50p 20066
06/01/2010 120.50p 122.25p 120.50p 122.25p 10000
05/01/2010 117.00p 123.00p 117.00p 120.50p 3750
04/01/2010 117.00p 120.25p 117.00p 120.25p 4000
31/12/2009 118.50p 119.72p 118.00p 118.25p 7000
30/12/2009 122.50p 122.79p 121.00p 121.00p 1000
29/12/2009 122.50p 122.50p 120.00p 122.50p 1916
24/12/2009 122.50p 122.50p 122.50p 122.50p 0
23/12/2009 119.00p 122.50p 119.00p 122.50p 2000
22/12/2009 125.00p 125.00p 120.00p 122.50p 15000
21/12/2009 130.50p 130.50p 125.00p 128.50p 6678
18/12/2009 133.75p 133.75p 130.50p 133.75p 2439
17/12/2009 133.00p 136.55p 133.00p 133.75p 8000
16/12/2009 134.00p 136.63p 134.00p 136.50p 56980
15/12/2009 135.00p 135.00p 134.00p 134.00p 7000
14/12/2009 140.00p 140.00p 140.00p 140.00p 0
11/12/2009 140.00p 140.00p 140.00p 140.00p 0
10/12/2009 140.00p 140.00p 140.00p 140.00p 0
09/12/2009 140.00p 140.00p 138.00p 140.00p 6000
08/12/2009 143.50p 143.50p 143.50p 143.50p 0
07/12/2009 143.50p 146.65p 140.07p 143.50p 1284
04/12/2009 143.50p 143.50p 143.50p 143.50p 0
03/12/2009 140.00p 143.50p 140.00p 143.50p 1200
02/12/2009 145.00p 145.00p 143.50p 143.50p 0
01/12/2009 145.00p 145.00p 140.07p 145.00p 2000
30/11/2009 143.50p 146.69p 143.04p 143.50p 2000
27/11/2009 143.50p 146.51p 143.50p 143.50p 808
26/11/2009 148.00p 148.00p 140.07p 143.50p 17137
25/11/2009 153.00p 156.14p 147.77p 152.50p 11563
24/11/2009 155.00p 155.00p 153.00p 155.00p 2385
23/11/2009 154.00p 155.00p 153.00p 155.00p 12000
20/11/2009 155.00p 159.50p 155.00p 159.50p 3000
19/11/2009 159.50p 160.00p 159.50p 160.00p 0
18/11/2009 160.00p 164.50p 159.50p 159.50p 1201
17/11/2009 160.75p 160.75p 160.00p 160.00p 0
16/11/2009 160.00p 165.93p 155.12p 160.75p 4713
13/11/2009 157.50p 159.75p 157.50p 157.50p 222
12/11/2009 158.00p 158.00p 157.50p 157.50p 2246
11/11/2009 157.00p 158.00p 157.00p 157.00p 1000
10/11/2009 154.00p 157.00p 154.00p 157.00p 7488
09/11/2009 150.00p 152.50p 150.00p 152.50p 12266
06/11/2009 154.00p 154.00p 145.00p 146.00p 38350
05/11/2009 158.25p 158.25p 157.00p 157.00p 0
04/11/2009 157.50p 158.25p 157.50p 158.25p 0
03/11/2009 154.00p 157.50p 154.00p 157.50p 10661
02/11/2009 160.00p 160.00p 158.25p 158.25p 5600
30/10/2009 162.50p 162.50p 162.50p 162.50p 12000
29/10/2009 159.50p 162.50p 159.50p 162.50p 1213
28/10/2009 160.00p 160.00p 155.00p 159.50p 12572
27/10/2009 166.50p 166.50p 166.50p 166.50p 0
26/10/2009 167.50p 167.50p 166.50p 166.50p 1000
23/10/2009 169.00p 169.00p 167.50p 167.50p 0
22/10/2009 168.00p 169.00p 168.00p 169.00p 8310
21/10/2009 170.50p 170.50p 170.50p 170.50p 0
20/10/2009 172.00p 172.00p 170.50p 170.50p 6368
19/10/2009 174.00p 175.50p 174.00p 175.50p 0
16/10/2009 174.00p 174.00p 174.00p 174.00p 2500
15/10/2009 175.50p 177.00p 175.50p 177.00p 4000
14/10/2009 175.00p 175.50p 173.00p 175.50p 10075
13/10/2009 178.00p 180.00p 175.00p 175.50p 15957
12/10/2009 180.00p 183.00p 180.00p 183.00p 6000
09/10/2009 184.00p 184.00p 184.00p 185.00p 6586
08/10/2009 197.00p 197.00p 180.00p 180.00p 50243
07/10/2009 211.50p 211.50p 200.00p 202.00p 309000
06/10/2009 212.25p 220.00p 212.25p 219.50p 264940
05/10/2009 210.00p 210.00p 209.75p 209.75p 111874
02/10/2009 204.50p 206.00p 204.50p 206.00p 8676
01/10/2009 208.00p 208.00p 204.50p 204.50p 144062
30/09/2009 204.50p 204.50p 204.50p 204.50p 7676
29/09/2009 205.00p 208.00p 204.50p 204.50p 4200
28/09/2009 201.50p 201.50p 201.50p 201.50p 0
25/09/2009 205.00p 205.00p 201.50p 201.50p 1250
24/09/2009 201.50p 201.50p 201.50p 201.50p 0
23/09/2009 205.00p 205.00p 201.50p 201.50p 9000
22/09/2009 210.00p 210.00p 209.00p 209.00p 3000
21/09/2009 205.00p 215.00p 205.00p 210.00p 19000

*Close Price adjusted for both dividends and splits