Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/11/2022 45.50p 47.75p 43.00p 45.50p 2007
17/11/2022 45.50p 45.50p 43.55p 45.50p 21619
16/11/2022 45.50p 47.85p 45.50p 45.50p 8591
15/11/2022 45.50p 48.00p 43.55p 45.50p 17209
14/11/2022 45.50p 47.90p 43.00p 45.50p 2790
11/11/2022 45.00p 47.90p 43.10p 45.50p 4192
10/11/2022 45.00p 46.35p 43.00p 45.00p 10774
09/11/2022 45.00p 45.00p 43.10p 45.00p 6800
08/11/2022 44.50p 46.40p 44.50p 45.00p 62000
07/11/2022 44.50p 44.50p 43.65p 44.50p 59320
04/11/2022 44.50p 44.50p 44.50p 44.50p 0
03/11/2022 44.50p 46.00p 44.50p 44.50p 12988
02/11/2022 44.50p 45.90p 43.41p 44.50p 19000
01/11/2022 43.50p 45.00p 43.50p 44.50p 83116
31/10/2022 43.50p 43.50p 42.01p 43.50p 212
28/10/2022 43.50p 44.94p 42.00p 43.50p 37223
27/10/2022 43.50p 45.00p 43.50p 43.50p 25000
26/10/2022 43.50p 43.50p 43.50p 43.50p 0
25/10/2022 43.50p 43.50p 43.50p 43.50p 0
24/10/2022 43.50p 43.50p 42.60p 43.50p 10213
21/10/2022 43.50p 44.15p 42.60p 43.50p 16962
20/10/2022 43.50p 44.15p 42.00p 43.50p 7798
19/10/2022 44.00p 44.16p 43.00p 43.50p 24872
18/10/2022 44.00p 45.90p 43.87p 44.00p 24090
17/10/2022 45.00p 45.00p 44.00p 44.00p 32153
14/10/2022 45.00p 46.65p 45.00p 45.00p 6000
13/10/2022 45.00p 46.69p 43.00p 45.00p 3736
12/10/2022 45.00p 46.70p 44.15p 45.00p 1221
11/10/2022 45.00p 45.00p 44.15p 45.00p 66250
10/10/2022 45.00p 46.75p 43.65p 45.00p 43444
07/10/2022 44.00p 46.50p 44.00p 45.00p 16619
06/10/2022 44.00p 45.00p 43.50p 43.50p 40597
05/10/2022 42.50p 46.70p 42.40p 44.00p 66440
04/10/2022 42.50p 43.40p 42.00p 42.50p 83622
03/10/2022 42.50p 44.00p 42.00p 42.50p 35757
30/09/2022 42.00p 43.98p 41.18p 42.50p 63162
29/09/2022 42.00p 43.40p 41.18p 42.00p 16386
28/09/2022 42.00p 43.44p 41.00p 42.00p 41445
27/09/2022 40.00p 43.70p 38.25p 40.00p 103403
26/09/2022 43.50p 44.00p 38.10p 40.00p 36729
23/09/2022 45.00p 45.00p 43.00p 43.50p 33473
22/09/2022 46.00p 48.00p 44.01p 45.00p 38424
21/09/2022 46.00p 47.40p 44.30p 46.00p 44690
20/09/2022 47.00p 47.70p 45.22p 46.00p 149566
19/09/2022 47.00p 48.40p 45.70p 47.00p 22466
16/09/2022 47.00p 48.40p 45.70p 47.00p 22466
15/09/2022 45.00p 46.00p 43.00p 45.50p 34367
14/09/2022 44.50p 45.99p 43.60p 45.00p 25000
13/09/2022 45.00p 46.00p 43.20p 46.00p 13145
12/09/2022 46.50p 47.90p 43.80p 45.00p 76880
09/09/2022 51.00p 51.00p 42.30p 46.50p 473887
08/09/2022 59.00p 59.00p 48.10p 51.00p 844208
07/09/2022 61.00p 61.87p 61.00p 61.00p 365
06/09/2022 61.00p 61.00p 61.00p 61.00p 0
05/09/2022 61.00p 62.00p 60.35p 61.00p 19966
02/09/2022 61.50p 61.50p 61.00p 61.00p 17350
01/09/2022 61.50p 61.50p 61.00p 61.50p 6509
31/08/2022 61.50p 62.80p 61.50p 61.50p 312
30/08/2022 61.50p 62.80p 60.90p 61.50p 24252
29/08/2022 61.50p 62.80p 61.50p 61.50p 42000
26/08/2022 61.50p 62.80p 61.50p 61.50p 42000
25/08/2022 61.50p 61.50p 61.50p 61.50p 0
24/08/2022 61.50p 61.50p 60.90p 61.50p 8000
23/08/2022 61.50p 61.50p 60.90p 61.50p 11196
22/08/2022 61.50p 62.80p 60.15p 61.50p 15941
19/08/2022 61.50p 61.50p 60.90p 61.50p 4813
18/08/2022 61.50p 62.80p 60.90p 61.50p 6382
17/08/2022 61.50p 62.90p 60.90p 61.50p 88625
16/08/2022 61.50p 62.00p 60.80p 61.50p 153466
15/08/2022 60.50p 62.90p 60.50p 61.50p 32580
12/08/2022 60.50p 61.90p 60.50p 60.50p 154900
11/08/2022 60.50p 60.50p 59.60p 60.50p 13708
10/08/2022 60.50p 61.80p 60.50p 60.50p 5840
09/08/2022 59.50p 61.85p 59.50p 60.50p 4816
08/08/2022 59.50p 62.00p 58.75p 59.50p 117388
05/08/2022 59.50p 61.90p 59.50p 59.50p 4884
04/08/2022 59.50p 59.50p 59.50p 59.50p 0
03/08/2022 59.50p 61.90p 58.55p 59.50p 3268
02/08/2022 59.50p 59.50p 58.50p 59.50p 3500
01/08/2022 59.50p 62.00p 57.60p 59.50p 94798
29/07/2022 56.50p 61.50p 56.50p 59.50p 69330
28/07/2022 56.50p 57.35p 55.85p 56.50p 76693
27/07/2022 56.50p 56.50p 56.00p 56.50p 50000
26/07/2022 56.50p 56.50p 56.50p 56.50p 0
25/07/2022 56.50p 57.40p 55.75p 56.50p 45144
22/07/2022 56.50p 57.40p 55.66p 56.50p 49116
21/07/2022 56.50p 57.45p 56.50p 56.50p 800
20/07/2022 56.50p 57.50p 55.66p 56.50p 12676
19/07/2022 56.50p 57.70p 55.70p 56.50p 26117
18/07/2022 56.50p 59.00p 55.66p 56.50p 78617
15/07/2022 62.00p 62.00p 57.01p 60.00p 20615
14/07/2022 62.00p 62.00p 60.00p 62.00p 827
13/07/2022 62.00p 62.30p 60.16p 62.00p 11700
12/07/2022 62.00p 62.30p 60.16p 62.00p 40793
11/07/2022 62.00p 62.00p 62.00p 62.00p 0
08/07/2022 62.00p 62.00p 62.00p 62.00p 0
07/07/2022 62.00p 62.35p 62.00p 62.00p 3311
06/07/2022 62.00p 62.38p 62.00p 62.00p 320
05/07/2022 62.00p 62.00p 60.16p 62.00p 280
04/07/2022 62.00p 62.44p 62.00p 62.00p 33586
01/07/2022 62.00p 64.00p 60.20p 62.00p 932972
30/06/2022 62.00p 63.50p 60.66p 62.00p 264573
29/06/2022 62.50p 64.65p 62.01p 64.00p 642375
28/06/2022 62.50p 64.00p 62.50p 62.50p 80923
27/06/2022 64.00p 64.74p 62.50p 62.50p 54479
24/06/2022 64.00p 64.72p 64.00p 64.00p 7278
23/06/2022 64.00p 64.73p 63.01p 64.00p 62727
22/06/2022 64.00p 64.75p 63.55p 64.00p 60074
21/06/2022 64.00p 64.88p 63.00p 64.00p 30701
20/06/2022 64.00p 64.87p 62.76p 64.00p 55257
17/06/2022 64.00p 64.00p 63.85p 64.00p 16509
16/06/2022 64.00p 64.50p 63.85p 64.00p 51000
15/06/2022 64.00p 64.89p 64.00p 64.00p 2661
14/06/2022 64.00p 64.90p 63.85p 64.00p 16886
13/06/2022 64.00p 64.00p 63.75p 64.00p 20599
10/06/2022 64.00p 64.00p 63.35p 64.00p 5900
09/06/2022 64.00p 65.00p 63.00p 63.00p 2093
08/06/2022 64.00p 65.00p 64.00p 64.00p 353
07/06/2022 64.00p 65.60p 63.30p 64.00p 15030
06/06/2022 64.00p 64.00p 64.00p 64.00p 0
03/06/2022 64.00p 65.00p 63.25p 64.00p 12663
02/06/2022 64.00p 65.00p 63.25p 64.00p 12663
01/06/2022 64.00p 65.00p 63.25p 64.00p 12663
31/05/2022 64.00p 65.00p 63.25p 64.00p 8853
30/05/2022 64.50p 65.00p 63.00p 64.00p 72330
27/05/2022 65.50p 65.90p 64.30p 64.50p 11085
26/05/2022 66.00p 69.00p 64.30p 65.50p 25910
25/05/2022 67.00p 69.00p 67.00p 67.00p 13689
24/05/2022 67.00p 68.45p 67.00p 67.00p 10217
23/05/2022 67.00p 68.50p 65.00p 67.00p 37713
20/05/2022 67.00p 68.70p 66.60p 67.00p 30786
19/05/2022 67.00p 67.18p 67.00p 67.00p 10000
18/05/2022 67.00p 68.99p 67.00p 67.00p 40383
17/05/2022 67.00p 68.99p 67.00p 67.00p 23630
16/05/2022 67.00p 68.70p 65.00p 67.00p 1383047
13/05/2022 67.00p 68.80p 67.00p 67.00p 20135
12/05/2022 67.50p 69.00p 67.00p 67.00p 33240
11/05/2022 66.50p 69.00p 66.50p 67.50p 47373
10/05/2022 68.00p 69.30p 66.82p 68.00p 8617
09/05/2022 68.00p 69.30p 66.00p 68.00p 102568
06/05/2022 69.00p 71.50p 68.25p 68.50p 45204
05/05/2022 69.00p 72.00p 66.00p 69.00p 46154
04/05/2022 69.00p 70.21p 68.10p 69.00p 73731
03/05/2022 69.00p 70.22p 67.10p 69.00p 14044
02/05/2022 69.00p 70.37p 67.10p 69.00p 22853
29/04/2022 69.00p 70.37p 67.10p 69.00p 22853
28/04/2022 69.00p 70.37p 66.55p 69.00p 13014
27/04/2022 69.00p 70.38p 69.00p 69.00p 900
26/04/2022 69.00p 70.90p 66.00p 69.00p 34133
25/04/2022 72.00p 73.00p 67.12p 69.00p 152392
22/04/2022 72.00p 73.50p 71.00p 72.00p 37950
21/04/2022 72.00p 74.00p 70.60p 72.00p 15578
20/04/2022 72.00p 73.90p 71.10p 72.00p 20983
19/04/2022 74.00p 75.00p 72.00p 72.00p 1458489
18/04/2022 74.00p 75.00p 73.50p 74.00p 29338
15/04/2022 74.00p 75.00p 73.50p 74.00p 29338
14/04/2022 74.00p 75.00p 73.50p 74.00p 29338
13/04/2022 74.50p 75.00p 73.00p 74.00p 98384
12/04/2022 74.50p 75.70p 73.00p 74.50p 55317
11/04/2022 74.50p 76.00p 74.25p 74.50p 65392
08/04/2022 74.50p 76.00p 74.30p 74.50p 16318
07/04/2022 75.50p 76.00p 74.50p 74.50p 62192
06/04/2022 75.50p 75.80p 75.00p 75.50p 4642
05/04/2022 76.00p 76.50p 75.00p 75.50p 3415
04/04/2022 76.50p 76.70p 75.00p 76.00p 53187
01/04/2022 79.50p 81.00p 75.00p 76.50p 524396
31/03/2022 78.50p 82.50p 77.00p 79.50p 236148
30/03/2022 78.00p 81.00p 77.25p 78.50p 48976
29/03/2022 80.50p 84.00p 77.78p 78.50p 132213
28/03/2022 75.50p 84.50p 75.50p 80.50p 210226
25/03/2022 75.50p 77.70p 75.15p 75.50p 23629
24/03/2022 74.50p 77.70p 74.12p 75.50p 39762
23/03/2022 73.00p 76.40p 71.50p 74.50p 49892
22/03/2022 68.00p 75.45p 68.00p 74.00p 104889
21/03/2022 71.00p 71.45p 65.32p 66.50p 168399
18/03/2022 62.50p 71.80p 62.50p 71.00p 159709
17/03/2022 55.50p 61.00p 55.50p 59.50p 45653
16/03/2022 55.50p 58.00p 55.50p 55.50p 14110
15/03/2022 57.00p 57.00p 55.00p 55.50p 18711
14/03/2022 55.50p 58.80p 55.50p 57.00p 22028
11/03/2022 55.00p 58.45p 53.30p 55.50p 30564
10/03/2022 55.50p 59.00p 55.00p 55.00p 29206
09/03/2022 53.00p 56.00p 53.00p 55.50p 82126
08/03/2022 52.50p 54.20p 51.25p 53.00p 29970
07/03/2022 54.50p 54.50p 50.16p 53.00p 135284
04/03/2022 63.00p 63.00p 50.50p 54.50p 210484
03/03/2022 63.00p 64.00p 61.00p 63.00p 9579
02/03/2022 63.50p 64.00p 61.55p 63.00p 25934
01/03/2022 63.50p 64.40p 62.00p 63.50p 145307
28/02/2022 65.50p 65.50p 62.00p 63.50p 50670
25/02/2022 66.00p 66.45p 64.00p 65.50p 128023
24/02/2022 66.50p 67.00p 63.00p 66.00p 70511
23/02/2022 66.50p 67.90p 65.00p 66.50p 46734
22/02/2022 68.50p 68.50p 65.25p 66.50p 26963
21/02/2022 68.00p 68.50p 67.25p 68.50p 5510162
18/02/2022 68.50p 68.50p 67.25p 68.00p 41320
17/02/2022 68.50p 69.60p 67.60p 68.50p 8634
16/02/2022 69.00p 70.00p 68.00p 68.50p 86452
15/02/2022 68.50p 69.40p 68.50p 69.00p 11566
14/02/2022 68.50p 68.50p 67.30p 68.50p 11144

*Close Price adjusted for both dividends and splits