Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/10/2019 47.00p 48.50p 46.51p 47.00p 62652
09/10/2019 47.00p 48.49p 46.51p 47.00p 10133
08/10/2019 47.00p 48.80p 46.51p 47.00p 42040
07/10/2019 47.00p 48.90p 46.35p 47.00p 10048
04/10/2019 47.00p 47.00p 46.35p 47.00p 2500
03/10/2019 49.30p 49.30p 47.00p 47.00p 81036
02/10/2019 50.00p 51.75p 50.00p 50.00p 1214
01/10/2019 50.00p 50.99p 50.00p 50.00p 23000
30/09/2019 50.00p 51.30p 48.60p 50.00p 94132
27/09/2019 50.00p 51.30p 50.00p 50.00p 1000
26/09/2019 50.50p 51.50p 49.00p 50.00p 16413
25/09/2019 51.50p 51.50p 49.50p 50.50p 8339
24/09/2019 51.50p 52.50p 51.30p 51.50p 18161
23/09/2019 51.00p 52.85p 50.00p 51.50p 633858
20/09/2019 53.00p 55.00p 50.25p 51.00p 68800
19/09/2019 48.50p 56.25p 48.50p 53.00p 150386
18/09/2019 44.00p 52.00p 44.00p 48.50p 166026
17/09/2019 44.50p 44.50p 44.25p 44.50p 5000
16/09/2019 44.50p 45.00p 44.20p 44.50p 40340
13/09/2019 44.50p 44.50p 44.50p 44.50p 0
12/09/2019 44.50p 45.00p 44.50p 44.50p 11094
11/09/2019 44.50p 45.00p 44.00p 44.50p 56960
10/09/2019 44.00p 45.00p 43.98p 44.50p 31145
09/09/2019 43.50p 44.00p 43.50p 44.00p 25000
06/09/2019 42.50p 43.50p 42.50p 43.50p 25698
05/09/2019 42.50p 43.00p 42.50p 42.50p 26394
04/09/2019 42.00p 43.00p 42.00p 42.50p 22000
03/09/2019 42.00p 42.00p 41.55p 42.00p 4500
02/09/2019 42.00p 42.40p 41.50p 42.00p 37535
30/08/2019 41.00p 42.80p 40.00p 42.00p 13022
29/08/2019 41.00p 41.00p 41.00p 41.00p 0
28/08/2019 41.00p 41.90p 41.00p 41.00p 238
27/08/2019 41.00p 41.00p 39.00p 41.00p 81013
23/08/2019 41.00p 41.00p 41.00p 41.00p 0
22/08/2019 40.50p 41.00p 40.50p 41.00p 21250
21/08/2019 40.50p 40.90p 40.50p 40.50p 1700
20/08/2019 40.50p 41.00p 39.25p 40.50p 18131
19/08/2019 40.50p 40.80p 39.25p 40.50p 22007
16/08/2019 40.50p 41.25p 39.25p 40.50p 160336
15/08/2019 40.50p 40.50p 39.00p 40.50p 62316
14/08/2019 40.00p 40.57p 39.25p 40.00p 1297012
13/08/2019 38.50p 42.00p 38.50p 40.00p 193970
12/08/2019 46.50p 46.50p 36.10p 38.00p 780911
09/08/2019 46.50p 46.90p 46.50p 46.50p 1000
08/08/2019 46.50p 46.95p 46.50p 46.50p 10459
07/08/2019 46.50p 47.00p 45.25p 46.50p 46549
06/08/2019 46.50p 46.50p 45.00p 46.50p 16043
05/08/2019 48.50p 48.50p 45.00p 46.50p 52625
02/08/2019 48.50p 48.50p 48.00p 48.50p 1689
01/08/2019 49.50p 49.85p 48.40p 48.50p 9940
31/07/2019 51.00p 51.00p 49.50p 49.50p 9244
30/07/2019 51.50p 51.50p 49.75p 51.00p 25000
29/07/2019 51.50p 52.01p 51.50p 51.50p 4806
26/07/2019 51.50p 51.50p 50.00p 51.50p 16
25/07/2019 51.50p 51.50p 51.50p 51.50p 0
24/07/2019 51.50p 52.25p 50.00p 51.50p 24909
23/07/2019 51.50p 51.50p 50.00p 51.50p 4183
22/07/2019 49.50p 52.00p 49.50p 51.50p 43084
19/07/2019 49.50p 49.64p 49.00p 49.50p 45816
18/07/2019 49.50p 49.65p 49.50p 49.50p 800
17/07/2019 49.50p 49.50p 49.50p 49.50p 0
16/07/2019 49.50p 49.95p 48.00p 49.50p 2339696
15/07/2019 49.00p 50.00p 49.00p 49.50p 7401
12/07/2019 49.00p 49.40p 49.00p 49.00p 1512
11/07/2019 49.00p 50.00p 48.00p 49.00p 1711095
10/07/2019 49.00p 49.00p 48.66p 49.00p 70520
09/07/2019 50.50p 50.50p 48.60p 49.00p 18813
08/07/2019 50.50p 50.50p 50.00p 50.50p 4910
05/07/2019 50.50p 50.70p 48.00p 50.50p 10253
04/07/2019 50.50p 50.79p 50.25p 50.50p 5404
03/07/2019 50.50p 51.00p 50.50p 50.50p 5911
02/07/2019 46.50p 50.70p 46.50p 50.50p 177267
01/07/2019 54.50p 54.50p 46.50p 46.50p 119402
28/06/2019 56.00p 56.00p 53.00p 54.50p 56321
27/06/2019 56.00p 56.00p 55.08p 56.00p 5343
26/06/2019 58.50p 58.50p 55.10p 56.00p 34627
25/06/2019 58.50p 58.50p 57.50p 58.50p 13180
24/06/2019 58.50p 58.90p 57.79p 58.50p 13488
21/06/2019 58.50p 59.00p 57.46p 58.50p 108998
20/06/2019 58.50p 58.50p 57.46p 58.50p 16000
19/06/2019 57.50p 58.70p 57.45p 58.50p 23023
18/06/2019 59.00p 59.00p 56.25p 57.50p 26228
17/06/2019 59.00p 59.20p 58.00p 59.00p 4447
14/06/2019 59.00p 59.00p 59.00p 59.00p 0
13/06/2019 59.00p 59.00p 58.00p 59.00p 13458
12/06/2019 59.00p 59.50p 59.00p 59.00p 14664
11/06/2019 59.00p 59.80p 58.00p 59.00p 13565
10/06/2019 59.00p 59.80p 58.10p 59.00p 13680
07/06/2019 59.00p 59.90p 58.00p 59.00p 33719
06/06/2019 59.00p 60.00p 58.30p 59.00p 5633
05/06/2019 59.00p 59.96p 58.25p 59.00p 10283
04/06/2019 59.00p 59.94p 59.00p 59.00p 12736
03/06/2019 58.50p 59.94p 58.10p 59.00p 63562
31/05/2019 61.00p 61.00p 58.00p 58.50p 48207
30/05/2019 61.50p 61.50p 60.00p 61.50p 2442
29/05/2019 61.50p 61.50p 61.50p 61.50p 0
28/05/2019 62.50p 62.85p 60.00p 60.00p 28115
24/05/2019 63.00p 63.00p 62.00p 62.50p 3041
23/05/2019 65.00p 65.00p 62.00p 63.00p 32546
22/05/2019 65.00p 66.00p 63.00p 65.00p 24141
21/05/2019 65.00p 65.00p 63.00p 65.00p 969
20/05/2019 65.00p 65.00p 63.00p 65.00p 20036
17/05/2019 65.00p 65.00p 63.10p 65.00p 5369
16/05/2019 63.00p 65.00p 62.25p 65.00p 26364
15/05/2019 57.50p 63.00p 57.50p 63.00p 166198
14/05/2019 63.50p 64.97p 63.01p 63.50p 29446
13/05/2019 63.50p 64.80p 63.00p 63.50p 18166
10/05/2019 63.50p 63.50p 62.50p 63.50p 55890
09/05/2019 62.00p 63.50p 61.00p 63.50p 53006
08/05/2019 65.00p 65.90p 61.50p 62.00p 30076
07/05/2019 67.50p 67.50p 64.00p 65.00p 23413
03/05/2019 68.00p 69.85p 65.00p 67.50p 22212
02/05/2019 68.00p 68.00p 66.25p 68.00p 16392
01/05/2019 69.00p 71.00p 69.00p 70.00p 155757
30/04/2019 69.00p 69.40p 68.40p 69.00p 33642
29/04/2019 69.00p 69.40p 68.00p 69.00p 25229
26/04/2019 68.50p 69.50p 68.50p 69.00p 36365
25/04/2019 68.50p 69.17p 68.50p 68.50p 3000
24/04/2019 68.00p 69.20p 67.00p 68.50p 86918
23/04/2019 68.00p 68.98p 66.48p 68.00p 498649
18/04/2019 68.00p 70.00p 66.48p 68.00p 34923
17/04/2019 68.00p 68.00p 68.00p 68.00p 0
16/04/2019 68.00p 69.00p 66.48p 68.00p 11468
15/04/2019 68.00p 69.00p 66.48p 68.00p 33330
12/04/2019 68.00p 68.00p 66.45p 68.00p 5564
11/04/2019 68.00p 69.40p 66.43p 68.00p 2711
10/04/2019 68.00p 68.00p 66.00p 68.00p 6616
09/04/2019 66.50p 68.00p 66.40p 68.00p 16597
08/04/2019 68.00p 69.00p 66.50p 66.50p 98161
05/04/2019 68.00p 68.30p 67.50p 68.00p 2071
04/04/2019 68.00p 69.00p 67.20p 68.00p 38388
03/04/2019 68.50p 68.50p 66.50p 66.50p 15000
02/04/2019 68.50p 68.95p 67.70p 68.50p 17699
01/04/2019 68.50p 69.00p 67.70p 68.50p 20463
29/03/2019 70.00p 71.00p 67.55p 68.50p 22552
28/03/2019 70.00p 72.82p 67.60p 70.00p 59029
27/03/2019 70.00p 72.00p 69.40p 70.00p 10187
26/03/2019 67.50p 73.90p 66.65p 70.00p 62796
25/03/2019 67.50p 70.00p 66.50p 67.50p 33866
22/03/2019 67.50p 67.50p 66.50p 67.50p 7975
21/03/2019 67.50p 70.00p 66.50p 67.50p 10361
20/03/2019 67.50p 67.50p 66.50p 67.50p 15000
19/03/2019 67.00p 69.00p 66.00p 67.50p 36057
18/03/2019 67.00p 67.00p 65.00p 67.00p 5400
15/03/2019 67.00p 68.00p 65.00p 66.50p 20475
14/03/2019 67.00p 67.00p 67.00p 67.00p 0
13/03/2019 67.00p 68.60p 65.36p 67.00p 8763
12/03/2019 67.00p 68.00p 65.10p 67.00p 65448
11/03/2019 67.00p 68.40p 67.00p 67.00p 4078
08/03/2019 67.00p 68.39p 65.10p 67.00p 3449
07/03/2019 67.00p 68.40p 67.00p 67.00p 34
06/03/2019 67.00p 68.45p 65.10p 67.00p 13350
05/03/2019 67.50p 67.50p 65.67p 67.00p 24745
04/03/2019 67.50p 69.40p 65.66p 67.50p 6572
01/03/2019 67.00p 68.95p 65.66p 67.50p 21500
28/02/2019 67.50p 69.34p 65.65p 67.00p 9151
27/02/2019 67.50p 67.50p 65.61p 67.50p 6478
26/02/2019 67.50p 69.34p 65.60p 67.50p 2107
25/02/2019 67.50p 69.39p 65.60p 67.50p 9816
22/02/2019 68.50p 70.00p 65.50p 67.50p 42120
21/02/2019 68.00p 69.90p 67.00p 68.50p 8437
20/02/2019 66.00p 68.90p 66.00p 68.00p 30200
19/02/2019 66.00p 66.50p 65.50p 66.00p 9796
18/02/2019 68.00p 69.00p 64.00p 66.00p 56506
15/02/2019 71.00p 71.40p 67.00p 68.50p 21621
14/02/2019 72.50p 72.50p 70.00p 71.00p 12888
13/02/2019 72.50p 74.00p 71.00p 72.50p 6528
12/02/2019 72.50p 72.99p 71.30p 72.50p 17172
11/02/2019 72.50p 74.00p 71.30p 72.50p 1460
08/02/2019 73.00p 73.00p 72.13p 73.00p 20610
07/02/2019 73.00p 73.96p 72.60p 73.00p 14034
06/02/2019 71.50p 73.00p 70.05p 73.00p 55683
05/02/2019 70.00p 72.00p 67.25p 71.50p 22777
04/02/2019 72.50p 72.50p 72.50p 72.50p 0
01/02/2019 72.00p 72.50p 72.00p 72.50p 0
31/01/2019 72.00p 72.69p 72.00p 72.00p 22981
30/01/2019 72.00p 72.00p 71.00p 72.00p 9551
29/01/2019 71.50p 72.25p 70.00p 72.00p 32297
28/01/2019 71.00p 72.25p 70.05p 71.00p 85047
25/01/2019 68.50p 71.99p 68.50p 71.00p 141105
24/01/2019 67.50p 69.00p 66.05p 68.00p 39765
23/01/2019 67.50p 69.05p 67.00p 67.50p 33000
22/01/2019 67.50p 69.20p 65.10p 67.50p 13520
21/01/2019 70.00p 70.00p 65.01p 67.50p 40000
18/01/2019 70.00p 70.00p 70.00p 70.00p 0
17/01/2019 70.00p 70.99p 70.00p 70.00p 2741
16/01/2019 70.00p 71.75p 68.25p 70.00p 35572
15/01/2019 70.00p 72.00p 70.00p 70.00p 2905
14/01/2019 70.00p 72.00p 69.50p 69.50p 7150
11/01/2019 69.50p 72.00p 69.50p 70.00p 10351
10/01/2019 69.50p 71.40p 68.75p 69.50p 8541
09/01/2019 69.50p 71.50p 68.60p 69.50p 8860
08/01/2019 68.50p 70.00p 68.20p 69.50p 16865
07/01/2019 68.50p 69.99p 68.50p 68.50p 33
04/01/2019 69.00p 70.00p 68.31p 69.00p 11877
03/01/2019 72.00p 73.29p 68.20p 69.00p 17596
02/01/2019 72.00p 72.00p 70.70p 72.00p 5000
31/12/2018 72.00p 73.40p 71.61p 72.00p 8546
28/12/2018 66.00p 73.40p 66.00p 72.00p 68050
27/12/2018 66.00p 67.40p 64.00p 66.00p 45699

*Close Price adjusted for both dividends and splits