Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2020 45.50p 46.10p 43.20p 45.50p 106058
16/07/2020 47.00p 47.00p 43.20p 45.50p 46106
15/07/2020 47.00p 47.00p 46.95p 47.00p 7186
14/07/2020 47.50p 47.98p 45.00p 47.00p 40154
13/07/2020 47.50p 48.00p 46.00p 47.50p 45599
10/07/2020 48.00p 48.00p 46.00p 47.50p 26000
09/07/2020 48.00p 48.00p 46.00p 48.00p 14056
08/07/2020 48.00p 48.60p 46.00p 48.60p 39596
07/07/2020 48.50p 48.65p 46.00p 48.00p 36124
06/07/2020 48.50p 48.80p 47.08p 48.50p 22868
03/07/2020 48.50p 48.95p 47.30p 48.50p 61729
02/07/2020 48.50p 48.95p 47.60p 48.50p 17907
01/07/2020 48.50p 48.50p 48.50p 48.50p 0
30/06/2020 48.50p 48.95p 47.60p 48.50p 144744
29/06/2020 51.50p 51.50p 47.50p 48.50p 43900
26/06/2020 51.50p 52.40p 50.00p 51.50p 48016
25/06/2020 51.50p 53.00p 50.00p 51.50p 117205
24/06/2020 51.00p 51.00p 48.30p 50.50p 31621
23/06/2020 50.50p 51.40p 49.00p 51.00p 24493
22/06/2020 50.50p 51.40p 48.30p 49.00p 42259
19/06/2020 49.50p 51.40p 49.50p 50.50p 7200
18/06/2020 49.50p 50.95p 49.50p 49.50p 26147
17/06/2020 49.00p 51.40p 47.08p 49.50p 61305
16/06/2020 50.00p 51.15p 47.15p 49.00p 25662
15/06/2020 51.50p 51.50p 48.15p 50.00p 18220
12/06/2020 52.50p 52.90p 49.15p 51.50p 60438
11/06/2020 53.00p 53.20p 51.63p 52.50p 30526
10/06/2020 53.50p 53.69p 51.50p 53.00p 51485
09/06/2020 52.50p 53.80p 52.10p 53.50p 36713
08/06/2020 54.50p 54.50p 51.20p 54.00p 77693
05/06/2020 55.00p 55.00p 50.00p 54.50p 143850
04/06/2020 55.50p 55.85p 53.00p 55.00p 102796
03/06/2020 55.00p 56.20p 54.10p 56.00p 258260
02/06/2020 55.00p 57.50p 55.00p 55.00p 139702
29/05/2020 49.50p 55.90p 48.50p 54.00p 149293
28/05/2020 49.50p 50.75p 48.50p 49.50p 14962
27/05/2020 49.50p 50.75p 48.50p 49.50p 1441018
26/05/2020 48.00p 50.75p 48.00p 49.50p 193182
25/05/2020 48.50p 50.00p 46.55p 47.50p 326455
22/05/2020 48.50p 50.00p 46.55p 47.50p 326455
21/05/2020 42.00p 50.00p 40.20p 48.50p 1264142
20/05/2020 43.00p 43.50p 40.10p 42.00p 68867
19/05/2020 44.00p 44.75p 42.00p 43.00p 16548
18/05/2020 44.00p 44.90p 43.02p 44.00p 24895
15/05/2020 46.00p 46.00p 42.40p 44.00p 33139
14/05/2020 46.50p 46.50p 44.00p 46.00p 20611
13/05/2020 47.00p 47.00p 45.00p 46.50p 3000
12/05/2020 47.00p 47.00p 45.00p 47.00p 37794
11/05/2020 47.00p 47.00p 46.90p 47.00p 16118
08/05/2020 47.00p 47.00p 45.00p 47.00p 352082
07/05/2020 47.00p 47.00p 45.00p 47.00p 352082
06/05/2020 47.50p 47.90p 45.00p 47.00p 186000
05/05/2020 47.50p 48.45p 47.50p 47.50p 15000
04/05/2020 47.50p 48.65p 45.35p 47.50p 84913
01/05/2020 49.00p 49.25p 45.50p 48.00p 86654
30/04/2020 48.00p 51.00p 47.80p 49.00p 193840
29/04/2020 48.00p 49.90p 47.00p 48.00p 16417
28/04/2020 48.00p 49.90p 46.68p 48.00p 45057
27/04/2020 48.00p 49.50p 46.50p 48.00p 47562
24/04/2020 48.00p 49.00p 46.50p 48.00p 42362
23/04/2020 48.00p 49.15p 46.50p 48.00p 19446
22/04/2020 48.00p 49.50p 47.00p 48.00p 24792
21/04/2020 48.50p 48.50p 46.00p 48.00p 104340
20/04/2020 46.60p 50.00p 46.00p 48.50p 72900
17/04/2020 45.50p 47.00p 45.00p 46.60p 39273
16/04/2020 43.50p 46.80p 43.50p 45.50p 78735
15/04/2020 50.00p 50.75p 42.40p 43.50p 111550
14/04/2020 48.00p 51.00p 48.00p 48.00p 121874
13/04/2020 44.50p 49.00p 44.50p 47.00p 118242
10/04/2020 44.50p 49.00p 44.50p 47.00p 118242
09/04/2020 44.50p 49.00p 44.50p 47.00p 118242
08/04/2020 42.00p 45.90p 40.18p 43.50p 309815
07/04/2020 42.00p 43.40p 40.00p 42.00p 41256
06/04/2020 41.50p 43.40p 40.16p 42.00p 190538
03/04/2020 40.50p 44.00p 40.00p 41.50p 224196
02/04/2020 39.50p 41.40p 39.00p 39.50p 51418
01/04/2020 40.50p 41.45p 39.50p 39.50p 32435
31/03/2020 35.50p 44.50p 35.50p 40.50p 300204
30/03/2020 35.50p 37.50p 33.66p 35.50p 20086
27/03/2020 35.50p 38.00p 33.30p 35.50p 46328
26/03/2020 35.00p 37.80p 33.00p 35.50p 61913
25/03/2020 35.50p 38.00p 34.00p 35.00p 21839
24/03/2020 35.00p 36.96p 33.55p 35.50p 110735
23/03/2020 37.00p 38.00p 33.00p 35.00p 50954
20/03/2020 32.50p 40.00p 32.50p 37.00p 300644
19/03/2020 31.50p 35.00p 30.05p 32.50p 137169
18/03/2020 32.50p 33.00p 28.00p 31.50p 168956
17/03/2020 37.50p 37.50p 33.00p 34.50p 615653
16/03/2020 45.00p 45.00p 35.10p 37.50p 170213
13/03/2020 44.50p 46.70p 42.00p 46.00p 73053
12/03/2020 48.50p 49.00p 44.50p 44.50p 47442
11/03/2020 48.50p 51.99p 47.00p 50.50p 106719
10/03/2020 49.00p 51.00p 47.00p 48.50p 71538
09/03/2020 51.00p 51.00p 46.75p 49.00p 112361
06/03/2020 53.50p 53.50p 50.10p 52.00p 88987
05/03/2020 56.00p 57.20p 52.20p 53.50p 39418
04/03/2020 56.50p 57.45p 54.10p 56.00p 68244
03/03/2020 55.00p 58.00p 55.00p 56.50p 83776
02/03/2020 54.00p 57.00p 54.00p 55.00p 278525
28/02/2020 55.50p 55.50p 50.00p 53.50p 205074
27/02/2020 56.00p 56.00p 55.00p 55.50p 77961
26/02/2020 59.50p 59.50p 52.00p 56.50p 223576
25/02/2020 60.00p 62.00p 59.00p 61.00p 179438
24/02/2020 64.50p 64.50p 57.16p 60.00p 316483
21/02/2020 65.00p 65.09p 63.95p 64.50p 34710
20/02/2020 64.50p 65.65p 63.40p 65.00p 292253
19/02/2020 65.00p 67.00p 63.10p 64.50p 160543
18/02/2020 65.00p 67.00p 62.00p 65.00p 202941
17/02/2020 62.00p 62.00p 60.00p 61.00p 63999
14/02/2020 62.00p 62.00p 60.00p 62.00p 62100
13/02/2020 62.50p 62.70p 60.00p 62.00p 76095
12/02/2020 62.00p 62.83p 60.50p 62.50p 450763
11/02/2020 61.00p 63.00p 60.25p 63.00p 95218
10/02/2020 59.00p 61.50p 58.00p 61.00p 103441
07/02/2020 54.00p 65.40p 54.00p 59.00p 470966
06/02/2020 54.00p 56.00p 52.30p 54.00p 42369
05/02/2020 52.50p 54.00p 52.50p 54.00p 25000
04/02/2020 52.50p 53.50p 51.10p 52.50p 77285
03/02/2020 53.00p 53.99p 51.60p 52.50p 10920
31/01/2020 52.50p 54.00p 52.10p 53.00p 50000
30/01/2020 54.50p 54.50p 51.80p 52.50p 133873
29/01/2020 54.50p 55.00p 50.25p 54.50p 94310
28/01/2020 55.50p 56.50p 53.10p 54.50p 28280
27/01/2020 58.50p 58.50p 55.00p 56.00p 24488
24/01/2020 59.00p 59.50p 57.00p 58.50p 26465
23/01/2020 59.50p 59.80p 58.00p 59.00p 31230
22/01/2020 58.00p 61.00p 58.00p 59.50p 782430
21/01/2020 59.00p 59.25p 57.15p 57.50p 60390
20/01/2020 58.50p 59.00p 58.10p 59.00p 44965
17/01/2020 57.00p 58.50p 56.00p 58.50p 44752
16/01/2020 51.50p 58.00p 51.50p 56.00p 132784
15/01/2020 54.00p 54.00p 48.55p 51.00p 247643
14/01/2020 55.00p 55.00p 52.00p 54.00p 77065
13/01/2020 56.00p 58.45p 52.88p 55.00p 93443
10/01/2020 56.00p 58.45p 56.00p 56.00p 8750
09/01/2020 56.50p 58.50p 55.60p 56.00p 223206
08/01/2020 56.50p 58.50p 56.10p 56.50p 32319
07/01/2020 54.50p 57.75p 53.60p 56.50p 111744
06/01/2020 55.50p 57.00p 50.00p 54.50p 862820
03/01/2020 58.00p 58.50p 53.00p 55.50p 211207
02/01/2020 60.00p 62.00p 57.00p 58.00p 401876
01/01/2020 59.00p 61.20p 59.00p 60.00p 102279
31/12/2019 59.00p 61.20p 59.00p 60.00p 102279
30/12/2019 58.00p 63.20p 57.65p 59.00p 298020
27/12/2019 56.00p 60.00p 53.80p 60.00p 151482
26/12/2019 51.50p 58.75p 51.50p 56.00p 289705
25/12/2019 51.50p 58.75p 51.50p 56.00p 289705
24/12/2019 51.50p 58.75p 51.50p 56.00p 289705
23/12/2019 45.00p 52.70p 45.00p 51.50p 1454186
20/12/2019 45.00p 47.00p 40.00p 44.50p 2035059
19/12/2019 45.00p 47.09p 43.31p 45.00p 51861
18/12/2019 45.00p 47.00p 43.80p 45.00p 13644
17/12/2019 45.00p 47.00p 43.25p 45.00p 59870
16/12/2019 44.50p 46.00p 43.00p 45.00p 140769
13/12/2019 42.00p 46.80p 42.00p 45.00p 152007
12/12/2019 42.00p 42.60p 41.00p 42.00p 13719
11/12/2019 42.00p 42.00p 42.00p 42.00p 0
10/12/2019 42.00p 42.95p 41.00p 42.00p 49732
09/12/2019 44.00p 44.60p 41.25p 42.00p 88361
06/12/2019 43.00p 45.00p 41.80p 44.00p 38229
05/12/2019 42.00p 43.80p 41.20p 43.00p 86394
04/12/2019 43.00p 43.00p 41.00p 42.00p 31213
03/12/2019 42.50p 43.00p 40.00p 43.00p 276501
02/12/2019 42.50p 44.00p 41.03p 42.50p 23560
29/11/2019 41.00p 43.50p 41.00p 42.50p 46294
28/11/2019 41.00p 41.70p 40.60p 41.00p 14708
27/11/2019 41.00p 42.00p 40.00p 41.00p 101263
26/11/2019 42.50p 42.50p 40.00p 41.00p 32946
25/11/2019 42.00p 43.00p 41.10p 42.50p 52632
22/11/2019 44.00p 44.00p 41.90p 42.00p 44559
21/11/2019 41.50p 45.00p 41.00p 44.00p 91053
20/11/2019 41.50p 43.50p 40.00p 41.50p 48154
19/11/2019 42.50p 42.50p 40.30p 41.50p 66132
18/11/2019 45.50p 45.50p 40.00p 42.50p 764348
15/11/2019 46.50p 46.50p 43.00p 45.50p 16764
14/11/2019 46.50p 47.25p 45.00p 46.50p 16738
13/11/2019 48.00p 49.00p 46.00p 46.50p 116327
12/11/2019 48.00p 48.00p 47.00p 48.00p 29728
11/11/2019 48.50p 49.40p 46.00p 48.00p 75616
08/11/2019 53.00p 53.00p 46.75p 48.00p 287950
07/11/2019 52.50p 54.50p 52.50p 53.00p 34627
06/11/2019 52.50p 54.50p 50.35p 52.50p 29719
05/11/2019 52.50p 54.75p 51.65p 52.50p 25146
04/11/2019 52.00p 54.00p 51.35p 52.50p 22751
01/11/2019 52.00p 53.00p 51.31p 52.00p 41860
31/10/2019 51.00p 53.00p 50.30p 52.00p 32992
30/10/2019 47.50p 51.50p 47.50p 51.00p 78313
29/10/2019 47.50p 49.00p 46.00p 47.50p 38460
28/10/2019 47.50p 49.00p 46.00p 47.50p 9287
25/10/2019 47.50p 47.50p 47.10p 47.50p 282
24/10/2019 47.50p 47.50p 47.10p 47.50p 6860
23/10/2019 47.00p 47.50p 47.00p 47.50p 0
22/10/2019 47.00p 47.10p 47.00p 47.00p 13140
21/10/2019 47.00p 47.10p 47.00p 47.00p 20171
18/10/2019 47.00p 47.10p 47.00p 47.00p 16159
17/10/2019 47.00p 48.50p 47.00p 47.00p 54273
16/10/2019 47.00p 47.00p 47.00p 47.00p 25000
15/10/2019 47.00p 47.50p 46.80p 47.00p 16238
14/10/2019 47.00p 47.00p 46.75p 47.00p 733
11/10/2019 47.00p 48.90p 46.51p 47.00p 52237

*Close Price adjusted for both dividends and splits