Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2018 67.50p 67.50p 65.00p 66.00p 3400
21/12/2018 68.00p 68.00p 65.20p 67.50p 43195
20/12/2018 67.50p 68.90p 65.50p 68.00p 71901
19/12/2018 62.00p 69.25p 57.50p 63.00p 184600
18/12/2018 62.00p 62.50p 61.50p 62.00p 8750
17/12/2018 61.50p 62.40p 61.00p 62.00p 9184
14/12/2018 61.50p 61.50p 60.00p 61.50p 4834
13/12/2018 60.00p 61.50p 59.36p 61.50p 93972
12/12/2018 62.50p 63.00p 59.00p 60.20p 163325
11/12/2018 62.50p 62.50p 62.00p 62.50p 19576
10/12/2018 65.00p 65.00p 62.50p 62.50p 16087
07/12/2018 61.00p 65.00p 60.70p 65.00p 21687
06/12/2018 66.00p 67.00p 58.55p 61.00p 88651
05/12/2018 67.50p 67.50p 65.00p 66.00p 9090
04/12/2018 68.00p 69.00p 66.11p 67.50p 10777
03/12/2018 71.00p 71.00p 68.00p 68.00p 35583
30/11/2018 71.00p 72.00p 70.05p 71.00p 85157
29/11/2018 71.00p 72.00p 69.82p 71.00p 40332
28/11/2018 71.00p 71.95p 71.00p 71.00p 20944
27/11/2018 71.00p 71.00p 71.00p 71.00p 36200
26/11/2018 71.00p 71.00p 70.26p 71.00p 74
23/11/2018 71.00p 71.00p 70.50p 71.00p 2665
22/11/2018 71.00p 71.00p 70.26p 71.00p 1569
21/11/2018 73.00p 73.00p 70.22p 71.00p 11885
20/11/2018 73.00p 73.00p 72.00p 73.00p 36335
19/11/2018 73.00p 73.00p 72.66p 73.00p 500
16/11/2018 73.00p 74.00p 72.65p 73.00p 16456
15/11/2018 73.50p 74.25p 72.60p 73.00p 24833
14/11/2018 74.50p 74.70p 73.50p 73.50p 18073
13/11/2018 74.50p 76.98p 74.50p 74.50p 2277
12/11/2018 75.00p 77.99p 74.50p 74.50p 3217
09/11/2018 76.50p 77.89p 74.55p 75.00p 12968
08/11/2018 77.00p 77.55p 76.50p 76.50p 9473
07/11/2018 74.50p 79.99p 74.50p 77.00p 24542
06/11/2018 74.00p 76.00p 72.65p 74.50p 70919
05/11/2018 69.50p 74.00p 69.50p 74.00p 61578
02/11/2018 69.50p 70.75p 68.11p 69.50p 12073
01/11/2018 69.50p 72.00p 67.70p 69.50p 13076
31/10/2018 69.50p 70.47p 67.50p 69.50p 27318
30/10/2018 70.00p 70.85p 68.56p 69.50p 6164
29/10/2018 67.50p 70.00p 67.50p 70.00p 15534
26/10/2018 69.00p 69.00p 67.50p 67.50p 11965
25/10/2018 69.00p 70.99p 68.33p 69.00p 12727
24/10/2018 69.00p 71.00p 68.33p 69.00p 3687
23/10/2018 70.00p 71.00p 68.25p 69.00p 18538
22/10/2018 68.50p 72.00p 67.15p 70.00p 21103
19/10/2018 68.00p 69.25p 66.11p 68.50p 40566
18/10/2018 68.00p 70.00p 65.11p 68.00p 61444
17/10/2018 66.00p 68.00p 65.11p 68.00p 47455
16/10/2018 68.50p 69.25p 64.20p 64.20p 30479
15/10/2018 71.00p 71.00p 67.00p 68.20p 25309
12/10/2018 74.00p 74.00p 70.00p 71.00p 53452
11/10/2018 77.00p 77.00p 70.00p 70.00p 67779
10/10/2018 79.50p 79.50p 75.25p 78.50p 5858
09/10/2018 69.50p 80.00p 69.50p 80.00p 147300
08/10/2018 72.50p 72.50p 68.55p 69.50p 85567
05/10/2018 73.50p 74.60p 70.00p 72.50p 37726
04/10/2018 77.00p 77.00p 72.30p 73.50p 24216
03/10/2018 80.00p 82.00p 76.00p 77.00p 125657
02/10/2018 80.00p 81.99p 78.40p 80.00p 17526
01/10/2018 79.50p 82.00p 78.30p 80.00p 115847
28/09/2018 79.50p 81.00p 77.30p 79.50p 49327
27/09/2018 80.00p 81.00p 77.10p 79.50p 39955
26/09/2018 80.50p 80.95p 76.00p 80.00p 38127
25/09/2018 81.50p 81.50p 78.00p 80.50p 31263
24/09/2018 83.00p 84.00p 80.00p 81.50p 48621
21/09/2018 84.00p 86.00p 81.00p 83.00p 42511
20/09/2018 86.50p 89.22p 84.00p 84.00p 43639
19/09/2018 90.00p 90.95p 84.20p 86.50p 115008
18/09/2018 94.50p 96.00p 87.20p 90.00p 189241
17/09/2018 98.50p 100.00p 97.50p 98.50p 14435
14/09/2018 97.50p 100.00p 96.00p 98.50p 27500
13/09/2018 96.50p 100.00p 95.60p 97.50p 49623
12/09/2018 97.50p 99.40p 95.25p 96.50p 6203
11/09/2018 97.50p 97.50p 96.50p 97.50p 31162
10/09/2018 97.50p 100.00p 97.50p 97.50p 12140
07/09/2018 97.50p 100.00p 97.50p 97.50p 20243
06/09/2018 97.50p 100.00p 97.50p 97.50p 22344
05/09/2018 97.50p 98.60p 96.00p 98.60p 69251
04/09/2018 97.50p 99.00p 97.50p 97.50p 2916
03/09/2018 99.50p 100.50p 97.00p 99.50p 6661
31/08/2018 99.50p 101.00p 97.55p 99.50p 3798
30/08/2018 99.50p 101.00p 97.22p 99.50p 27873
29/08/2018 98.50p 101.30p 97.20p 99.50p 8935
28/08/2018 98.50p 98.50p 98.50p 98.50p 0
24/08/2018 96.50p 100.10p 96.50p 98.50p 19394
23/08/2018 96.50p 97.90p 96.26p 96.50p 14390
22/08/2018 96.50p 98.00p 96.00p 96.50p 14596
21/08/2018 96.50p 97.00p 95.63p 96.50p 7170
20/08/2018 96.50p 96.50p 96.50p 96.50p 0
17/08/2018 95.50p 97.00p 93.11p 96.50p 35901
16/08/2018 97.50p 98.00p 95.11p 98.00p 41055
15/08/2018 98.50p 100.00p 97.50p 97.50p 51515
14/08/2018 97.50p 100.00p 97.50p 98.50p 16919
13/08/2018 98.00p 100.70p 95.98p 97.50p 36602
10/08/2018 98.00p 98.00p 95.80p 98.00p 883
09/08/2018 99.50p 99.90p 94.00p 98.00p 37557
08/08/2018 103.00p 103.00p 99.50p 99.50p 49887
07/08/2018 105.00p 105.00p 101.10p 103.00p 10378
06/08/2018 102.50p 106.00p 101.25p 105.00p 91057
03/08/2018 97.00p 107.00p 97.00p 102.50p 131346
02/08/2018 96.50p 100.00p 95.11p 97.00p 75097
01/08/2018 92.50p 98.00p 92.50p 95.50p 77909
31/07/2018 92.00p 93.45p 90.88p 92.00p 42309
30/07/2018 90.50p 94.00p 90.50p 92.00p 106121
27/07/2018 90.50p 91.60p 90.50p 90.50p 5654
26/07/2018 88.50p 90.90p 88.00p 90.50p 26711
25/07/2018 87.50p 89.90p 85.55p 88.50p 158627
24/07/2018 86.00p 92.50p 83.88p 87.00p 397398
23/07/2018 101.00p 102.70p 98.25p 101.00p 120954
20/07/2018 101.00p 102.70p 98.25p 101.00p 37559
19/07/2018 101.00p 101.00p 98.50p 101.00p 3049
18/07/2018 101.00p 103.99p 100.30p 101.00p 14329
17/07/2018 101.00p 104.00p 100.30p 101.00p 21362
16/07/2018 101.00p 104.00p 100.26p 101.00p 30038
13/07/2018 98.00p 103.00p 98.00p 101.00p 91507
12/07/2018 98.00p 100.00p 97.10p 98.00p 36312
11/07/2018 101.00p 101.00p 97.06p 98.00p 6100
10/07/2018 101.20p 101.50p 98.12p 101.00p 94586
09/07/2018 101.20p 102.35p 98.65p 102.00p 62031
06/07/2018 101.20p 102.45p 98.65p 101.20p 2987
05/07/2018 102.00p 102.49p 100.00p 101.20p 2839
04/07/2018 101.50p 102.00p 99.11p 102.00p 41610
03/07/2018 104.00p 104.00p 101.00p 101.50p 26368
02/07/2018 104.50p 104.50p 104.00p 104.00p 2000
29/06/2018 104.50p 104.50p 102.50p 104.00p 14027
28/06/2018 104.50p 104.50p 102.10p 104.50p 38892
27/06/2018 105.00p 105.00p 102.75p 104.50p 7752
26/06/2018 105.00p 108.00p 102.60p 105.00p 13147
25/06/2018 104.00p 107.00p 102.20p 104.00p 15745
22/06/2018 104.75p 107.50p 100.00p 104.00p 108051
21/06/2018 104.75p 107.00p 103.00p 104.75p 36464
20/06/2018 104.75p 105.00p 102.10p 103.00p 18202
19/06/2018 104.75p 104.75p 104.75p 104.75p 0
18/06/2018 104.75p 105.00p 102.10p 104.75p 23865
15/06/2018 104.75p 105.30p 102.10p 104.75p 6994
14/06/2018 104.75p 104.75p 102.10p 103.00p 2551
13/06/2018 104.75p 105.95p 102.00p 104.50p 49716
12/06/2018 98.00p 105.00p 98.00p 103.00p 182131
11/06/2018 104.50p 104.95p 96.00p 98.00p 74854
08/06/2018 105.50p 105.50p 103.60p 104.50p 29652
07/06/2018 106.50p 106.50p 103.60p 105.50p 14054
06/06/2018 108.00p 108.00p 105.00p 106.50p 39509
05/06/2018 108.00p 110.00p 106.10p 108.00p 33653
04/06/2018 110.00p 111.00p 105.25p 108.00p 47196
01/06/2018 108.50p 112.00p 107.25p 110.00p 38628
31/05/2018 108.50p 111.99p 107.10p 108.50p 5979
30/05/2018 108.00p 109.50p 106.00p 108.50p 16642
29/05/2018 108.00p 109.00p 106.00p 108.00p 23646
25/05/2018 108.00p 109.00p 106.00p 108.00p 4140
24/05/2018 108.00p 108.00p 106.60p 108.00p 7445
23/05/2018 110.00p 110.00p 106.00p 108.00p 20750
22/05/2018 111.00p 111.00p 108.25p 110.00p 22050
21/05/2018 110.00p 113.90p 106.00p 111.00p 46480
18/05/2018 110.00p 114.00p 107.00p 110.00p 17861
17/05/2018 110.00p 111.00p 106.50p 110.00p 20220
16/05/2018 111.00p 113.30p 107.00p 110.00p 60368
15/05/2018 106.50p 112.00p 106.50p 111.00p 83359
14/05/2018 104.50p 106.00p 104.05p 104.50p 40563
11/05/2018 104.50p 106.00p 103.00p 104.50p 143545
10/05/2018 101.50p 105.00p 100.20p 104.50p 58753
09/05/2018 102.50p 104.99p 98.60p 101.50p 24552
08/05/2018 102.00p 105.00p 100.60p 102.50p 92222
04/05/2018 104.50p 105.00p 98.50p 101.50p 51642
03/05/2018 103.75p 105.00p 101.00p 104.50p 27666
02/05/2018 109.50p 110.00p 101.60p 105.50p 124629
01/05/2018 108.50p 110.00p 107.10p 109.50p 28202
30/04/2018 107.50p 113.90p 107.00p 108.50p 35994
27/04/2018 107.50p 110.00p 105.00p 107.50p 62950
26/04/2018 107.50p 108.50p 105.00p 107.50p 26730
25/04/2018 107.50p 107.80p 105.10p 107.50p 12234
24/04/2018 109.00p 110.00p 105.00p 107.50p 34937
23/04/2018 107.00p 109.00p 107.00p 109.00p 41967
20/04/2018 104.00p 108.50p 104.00p 107.00p 65695
19/04/2018 101.50p 104.50p 101.50p 104.00p 19830
18/04/2018 101.00p 102.50p 100.63p 101.50p 61008
17/04/2018 103.00p 104.00p 98.00p 101.00p 79481
16/04/2018 103.50p 104.00p 100.00p 103.00p 114022
13/04/2018 104.00p 104.70p 102.00p 103.50p 119620
12/04/2018 103.50p 105.50p 102.60p 105.50p 66861
11/04/2018 104.50p 106.95p 102.50p 103.50p 68794
10/04/2018 105.00p 106.80p 102.00p 104.50p 93446
09/04/2018 106.00p 108.00p 103.00p 105.00p 24343
06/04/2018 103.50p 108.00p 103.00p 106.00p 91476
05/04/2018 100.00p 105.00p 100.00p 103.50p 57472
04/04/2018 101.50p 102.20p 97.00p 100.00p 131339
03/04/2018 107.00p 109.90p 98.25p 105.00p 254944
29/03/2018 106.50p 109.50p 104.00p 107.00p 7038
28/03/2018 106.50p 107.75p 105.10p 106.50p 258224
27/03/2018 112.00p 112.00p 105.60p 107.00p 116939
26/03/2018 110.00p 116.00p 109.80p 112.00p 91746
23/03/2018 117.50p 120.00p 102.30p 110.00p 288888
22/03/2018 119.00p 120.50p 115.00p 117.50p 35997
21/03/2018 119.00p 121.00p 118.00p 119.00p 25833
20/03/2018 119.00p 121.00p 117.60p 119.00p 16376
19/03/2018 119.00p 121.00p 117.60p 119.00p 24713
16/03/2018 119.00p 121.00p 117.66p 119.00p 5132
15/03/2018 118.50p 121.00p 117.60p 119.00p 18268
14/03/2018 118.50p 119.00p 117.60p 118.50p 3441
13/03/2018 118.50p 119.00p 117.00p 118.50p 43916

*Close Price adjusted for both dividends and splits