Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/02/2022 69.00p 69.80p 67.10p 68.50p 47494
10/02/2022 70.00p 70.00p 68.00p 69.00p 71475
09/02/2022 73.00p 73.00p 68.60p 70.00p 69258
08/02/2022 74.50p 74.50p 71.50p 73.00p 29000
07/02/2022 76.00p 78.00p 74.00p 74.50p 125594
04/02/2022 76.00p 76.00p 74.20p 76.00p 47331
03/02/2022 76.00p 78.00p 74.32p 76.00p 37355
02/02/2022 74.50p 76.00p 74.11p 76.00p 108056
01/02/2022 74.00p 75.00p 74.00p 74.50p 290120
31/01/2022 73.00p 74.00p 73.00p 74.00p 28817
28/01/2022 73.00p 73.70p 71.01p 73.00p 11457
27/01/2022 73.00p 73.99p 71.00p 73.00p 14917
26/01/2022 73.00p 74.00p 71.10p 73.00p 26677
25/01/2022 73.50p 74.70p 71.00p 73.00p 29192
24/01/2022 75.50p 76.80p 73.00p 73.50p 38502
21/01/2022 80.50p 81.00p 74.53p 75.50p 65830
20/01/2022 81.00p 81.40p 79.00p 80.50p 10400
19/01/2022 81.00p 82.00p 80.37p 81.00p 33921
18/01/2022 82.00p 84.00p 79.00p 81.00p 165607
17/01/2022 82.00p 82.90p 80.30p 82.00p 45741
14/01/2022 81.00p 82.95p 81.00p 82.00p 34634
13/01/2022 81.50p 81.50p 79.55p 81.00p 83480
12/01/2022 81.50p 81.50p 80.00p 81.50p 86393
10/01/2022 81.50p 81.50p 80.51p 81.50p 40250
07/01/2022 81.50p 82.99p 80.30p 81.50p 107739
06/01/2022 79.00p 82.25p 79.00p 81.50p 23840
05/01/2022 78.50p 80.00p 78.15p 79.00p 41335
04/01/2022 78.50p 80.00p 78.10p 80.00p 20786
31/12/2021 78.50p 79.70p 77.76p 78.50p 993
30/12/2021 78.50p 79.70p 77.60p 78.50p 7235
29/12/2021 78.50p 78.50p 77.00p 78.50p 21012
24/12/2021 78.50p 79.25p 78.50p 78.50p 10000
23/12/2021 78.50p 78.50p 77.30p 78.50p 4000
22/12/2021 78.50p 79.70p 77.26p 78.50p 67597
21/12/2021 78.50p 79.70p 77.26p 78.50p 15691
20/12/2021 78.50p 78.50p 77.20p 78.50p 11049
17/12/2021 78.50p 80.00p 77.00p 78.50p 65480
16/12/2021 77.00p 80.20p 76.41p 78.50p 40026
15/12/2021 77.00p 79.00p 76.30p 79.00p 29809
14/12/2021 77.00p 78.00p 76.25p 77.00p 10400
13/12/2021 77.00p 77.00p 75.63p 77.00p 35382
10/12/2021 75.50p 77.00p 75.00p 77.00p 52632
09/12/2021 75.50p 76.00p 74.62p 75.50p 211410
08/12/2021 75.00p 77.00p 74.00p 75.50p 34012
07/12/2021 75.00p 76.00p 75.00p 75.00p 52374
06/12/2021 75.00p 76.00p 75.00p 75.00p 25063
03/12/2021 75.00p 75.00p 75.00p 75.00p 0
02/12/2021 75.00p 75.50p 75.00p 75.00p 128144
01/12/2021 75.00p 75.00p 73.60p 75.00p 6410
30/11/2021 75.00p 75.40p 74.00p 75.00p 35982
29/11/2021 73.50p 75.80p 72.55p 75.00p 72585
26/11/2021 77.00p 77.00p 71.01p 73.50p 185573
25/11/2021 77.00p 78.38p 76.39p 77.00p 26753
24/11/2021 77.00p 78.40p 76.37p 77.00p 24614
23/11/2021 77.00p 77.00p 75.00p 77.00p 9816
22/11/2021 77.00p 78.60p 76.35p 77.00p 17115
19/11/2021 77.00p 78.60p 76.25p 77.00p 51539
18/11/2021 77.00p 77.50p 76.25p 77.00p 48007
17/11/2021 77.00p 78.70p 76.21p 77.00p 4889
16/11/2021 77.00p 78.99p 76.06p 77.00p 47520
15/11/2021 77.00p 77.64p 76.04p 77.00p 16524
12/11/2021 77.00p 77.50p 76.01p 77.00p 61606
11/11/2021 77.00p 77.65p 76.01p 77.00p 23962
10/11/2021 77.00p 77.69p 76.00p 77.00p 15265
09/11/2021 77.00p 77.70p 75.92p 77.00p 79469
08/11/2021 77.00p 77.75p 75.75p 77.00p 14814
05/11/2021 77.00p 77.80p 75.70p 77.00p 88792
04/11/2021 77.00p 77.90p 75.60p 77.00p 106151
03/11/2021 75.50p 78.00p 74.70p 77.00p 88056
02/11/2021 75.50p 75.50p 74.65p 75.50p 24997
01/11/2021 75.50p 75.50p 74.55p 75.50p 79913
29/10/2021 76.00p 77.00p 74.01p 75.50p 13425
28/10/2021 76.00p 76.00p 75.00p 76.00p 11929
27/10/2021 76.00p 76.00p 75.00p 76.00p 73146
26/10/2021 76.00p 76.50p 75.20p 76.00p 14605
25/10/2021 75.00p 76.50p 74.01p 76.00p 73080
22/10/2021 78.00p 78.00p 72.00p 75.00p 361511
21/10/2021 82.00p 82.00p 77.00p 78.00p 94699
20/10/2021 82.00p 83.00p 80.00p 82.00p 144728
19/10/2021 82.00p 83.00p 80.81p 82.00p 33060
18/10/2021 83.50p 84.00p 80.00p 82.00p 247206
15/10/2021 82.00p 84.00p 81.00p 83.50p 33473
14/10/2021 82.00p 84.00p 82.00p 82.00p 20965
13/10/2021 82.00p 82.50p 80.00p 82.00p 3101
12/10/2021 82.00p 84.00p 82.00p 82.00p 4238
11/10/2021 82.00p 82.40p 82.00p 82.00p 34385
08/10/2021 82.00p 84.00p 80.75p 82.00p 16375
07/10/2021 82.00p 84.00p 82.00p 82.00p 5040
06/10/2021 82.50p 84.00p 80.00p 82.00p 421586
05/10/2021 82.50p 84.70p 81.10p 82.50p 40396
04/10/2021 83.00p 84.40p 80.00p 82.50p 42191
01/10/2021 82.50p 85.00p 80.78p 83.00p 6999
30/09/2021 82.50p 83.70p 80.77p 82.50p 10788
29/09/2021 84.50p 84.50p 80.60p 82.50p 45275
28/09/2021 84.50p 84.50p 83.01p 84.50p 32161
27/09/2021 84.50p 84.50p 83.00p 84.50p 111040
24/09/2021 84.50p 84.50p 83.10p 84.50p 22132
23/09/2021 85.50p 85.50p 82.50p 84.50p 234705
22/09/2021 85.00p 85.90p 84.35p 85.50p 105634
21/09/2021 85.50p 85.50p 84.00p 84.00p 64071
20/09/2021 88.00p 88.40p 83.60p 86.00p 203878
17/09/2021 87.50p 89.00p 86.10p 88.00p 115693
16/09/2021 87.50p 88.45p 86.10p 87.50p 104862
15/09/2021 87.00p 87.90p 86.00p 87.50p 63998
14/09/2021 88.00p 89.70p 85.25p 87.00p 102397
13/09/2021 90.00p 90.44p 85.55p 88.00p 375899
10/09/2021 86.00p 94.00p 86.00p 90.00p 668189
09/09/2021 80.00p 85.45p 78.10p 84.50p 186779
08/09/2021 79.50p 79.50p 78.36p 79.50p 11500
07/09/2021 79.50p 80.40p 78.36p 79.50p 5671
06/09/2021 79.50p 80.40p 78.36p 79.50p 9500
03/09/2021 79.50p 80.40p 79.50p 79.50p 6242
02/09/2021 79.50p 79.50p 78.35p 79.50p 8216
01/09/2021 79.50p 80.40p 78.40p 79.50p 13359
31/08/2021 79.50p 80.70p 78.30p 79.50p 47126
27/08/2021 79.50p 80.70p 78.30p 79.50p 5891
26/08/2021 79.50p 80.85p 78.30p 79.50p 4855
25/08/2021 79.50p 80.70p 78.30p 79.50p 8432
24/08/2021 79.50p 80.70p 78.30p 79.50p 7068
23/08/2021 79.00p 80.00p 78.00p 79.50p 10280
20/08/2021 78.50p 80.00p 77.60p 79.00p 69249
19/08/2021 78.50p 79.49p 77.00p 77.00p 40871
18/08/2021 78.50p 79.90p 77.25p 78.40p 35218
17/08/2021 78.50p 79.00p 77.25p 78.50p 49912
16/08/2021 79.00p 79.00p 77.00p 78.50p 10483
13/08/2021 79.00p 80.40p 77.25p 79.00p 4810
12/08/2021 80.00p 80.00p 77.20p 79.00p 30265
11/08/2021 80.00p 81.60p 78.10p 80.00p 41345
10/08/2021 81.00p 82.30p 78.00p 80.00p 62526
09/08/2021 82.00p 83.45p 79.20p 81.00p 60418
06/08/2021 83.00p 83.50p 81.00p 82.00p 48848
05/08/2021 81.50p 83.99p 81.10p 83.00p 98597
04/08/2021 78.50p 83.00p 78.50p 81.50p 36022
03/08/2021 78.50p 79.85p 77.25p 78.50p 18600
02/08/2021 78.50p 78.90p 77.10p 78.50p 30587
30/07/2021 78.50p 78.90p 77.10p 78.50p 32684
29/07/2021 78.50p 79.00p 77.10p 79.00p 2827
28/07/2021 78.50p 79.00p 77.10p 78.50p 30530
27/07/2021 78.50p 80.00p 77.01p 78.50p 113127
26/07/2021 78.50p 79.50p 77.00p 78.50p 45198
23/07/2021 79.50p 79.50p 76.42p 78.50p 70071
22/07/2021 79.50p 80.70p 77.60p 79.50p 6915
21/07/2021 78.50p 80.00p 77.40p 79.50p 67909
20/07/2021 79.00p 79.80p 76.00p 78.50p 24892
19/07/2021 80.00p 80.00p 77.00p 79.00p 85713
16/07/2021 80.00p 82.00p 79.52p 80.00p 63517
15/07/2021 80.50p 81.95p 79.50p 80.00p 14001
14/07/2021 80.50p 80.50p 80.15p 80.50p 4066
13/07/2021 81.00p 82.00p 79.50p 81.00p 36456
12/07/2021 81.00p 81.00p 80.10p 81.00p 13790
09/07/2021 80.00p 83.00p 79.00p 81.00p 28033
08/07/2021 80.00p 80.00p 79.75p 80.00p 2173
07/07/2021 80.00p 82.00p 80.00p 80.00p 1922
06/07/2021 79.50p 82.00p 79.50p 80.00p 45002
05/07/2021 79.50p 81.60p 78.60p 79.50p 1416
02/07/2021 79.50p 81.60p 77.00p 79.50p 28113
01/07/2021 79.50p 81.80p 77.60p 77.60p 66856
30/06/2021 79.50p 81.05p 78.75p 79.50p 7999
29/06/2021 79.50p 81.20p 78.60p 79.50p 18605
28/06/2021 80.50p 81.25p 78.10p 79.50p 136551
25/06/2021 82.00p 82.00p 80.00p 81.50p 106873
24/06/2021 82.00p 82.25p 81.00p 81.00p 18282
23/06/2021 82.00p 82.40p 81.00p 82.00p 13017
22/06/2021 82.00p 82.50p 81.30p 82.00p 35305
21/06/2021 82.00p 82.50p 81.15p 82.00p 33331
18/06/2021 83.00p 83.55p 81.10p 82.00p 51797
17/06/2021 83.00p 83.80p 82.00p 83.00p 18075
16/06/2021 83.50p 84.70p 82.00p 83.00p 33388
15/06/2021 81.00p 83.50p 79.99p 83.50p 60108
14/06/2021 81.00p 82.00p 79.90p 81.00p 16076
11/06/2021 81.00p 82.40p 79.90p 81.00p 92445
10/06/2021 81.00p 82.00p 80.25p 81.00p 40707
09/06/2021 82.00p 83.00p 80.40p 81.00p 15926
08/06/2021 82.00p 83.50p 80.40p 82.00p 11660
07/06/2021 82.00p 83.60p 80.00p 82.00p 12960
04/06/2021 82.00p 83.00p 80.00p 82.00p 99945
03/06/2021 82.50p 83.55p 81.10p 82.00p 47075
02/06/2021 83.50p 83.60p 81.35p 82.00p 96135
01/06/2021 83.00p 84.00p 81.30p 82.50p 83235
28/05/2021 83.00p 84.00p 81.00p 83.00p 88560
27/05/2021 83.00p 86.00p 82.00p 83.00p 55833
26/05/2021 83.00p 84.10p 81.90p 83.00p 20930
25/05/2021 83.00p 86.00p 81.00p 83.00p 64609
24/05/2021 83.00p 84.30p 81.70p 83.00p 82805
21/05/2021 83.00p 84.20p 81.70p 83.00p 20207
20/05/2021 83.00p 84.20p 81.40p 83.00p 23993
19/05/2021 83.00p 84.50p 82.00p 82.00p 40591
18/05/2021 83.00p 84.70p 82.10p 83.00p 24342
17/05/2021 82.50p 84.70p 81.00p 84.00p 256894
14/05/2021 82.50p 83.90p 81.00p 82.50p 10675
13/05/2021 85.00p 85.00p 77.40p 82.50p 118445
12/05/2021 84.50p 87.70p 83.00p 83.00p 269283
11/05/2021 85.00p 85.00p 82.30p 83.50p 92892
10/05/2021 85.00p 86.40p 83.60p 85.00p 85351
07/05/2021 81.50p 87.60p 81.25p 85.00p 204806
06/05/2021 82.00p 83.95p 80.25p 81.50p 89515
05/05/2021 80.50p 83.65p 79.00p 83.00p 128861
04/05/2021 84.00p 85.00p 79.00p 83.00p 186069
30/04/2021 84.50p 85.00p 83.00p 84.00p 82552
29/04/2021 84.50p 85.50p 83.15p 84.50p 20992

*Close Price adjusted for both dividends and splits