Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2018 115.00p 119.10p 115.00p 118.50p 33454
09/03/2018 116.00p 116.40p 115.00p 115.00p 9029
08/03/2018 115.00p 116.40p 115.00p 116.00p 42745
07/03/2018 115.00p 116.45p 113.00p 115.00p 24805
06/03/2018 116.50p 116.95p 115.00p 115.00p 50070
05/03/2018 116.50p 117.00p 115.00p 116.50p 40438
02/03/2018 116.50p 117.97p 116.50p 116.50p 762
01/03/2018 116.50p 118.00p 115.35p 116.50p 1916
28/02/2018 116.00p 118.00p 115.35p 116.50p 10537
27/02/2018 116.00p 117.00p 115.35p 116.00p 5934
26/02/2018 116.50p 118.00p 115.31p 116.00p 8160
23/02/2018 116.00p 117.60p 116.00p 116.50p 9698
22/02/2018 119.50p 119.70p 115.00p 116.00p 15503
21/02/2018 119.50p 121.00p 117.50p 119.50p 8113
20/02/2018 119.50p 122.00p 118.00p 119.50p 40996
19/02/2018 118.50p 122.00p 118.50p 119.50p 22431
16/02/2018 118.50p 120.00p 118.25p 118.50p 7035
15/02/2018 117.50p 120.00p 117.25p 118.50p 38917
14/02/2018 118.50p 122.00p 115.55p 117.50p 65203
13/02/2018 117.50p 122.45p 117.10p 118.50p 88023
12/02/2018 114.00p 122.00p 114.00p 117.50p 41112
09/02/2018 114.50p 115.00p 113.00p 114.00p 33441
08/02/2018 115.00p 117.00p 113.85p 114.50p 100422
07/02/2018 113.00p 120.40p 112.25p 115.00p 84686
06/02/2018 107.50p 113.85p 104.60p 113.00p 189444
05/02/2018 110.00p 112.50p 108.00p 110.00p 87368
02/02/2018 110.50p 113.50p 107.60p 110.50p 12164
01/02/2018 110.50p 113.50p 106.79p 110.50p 206927
31/01/2018 110.50p 113.50p 107.50p 110.50p 31608
30/01/2018 110.50p 115.00p 109.30p 112.00p 49268
29/01/2018 114.50p 115.00p 109.10p 112.00p 81206
26/01/2018 114.50p 116.40p 112.00p 114.50p 76370
25/01/2018 115.50p 115.50p 112.00p 114.50p 18399
24/01/2018 114.50p 118.00p 112.06p 115.50p 34517
23/01/2018 111.50p 116.75p 111.50p 114.50p 21094
22/01/2018 111.50p 114.50p 111.00p 111.50p 28156
19/01/2018 110.50p 115.00p 110.10p 111.50p 33431
18/01/2018 110.50p 113.00p 109.15p 110.50p 12168
17/01/2018 110.50p 113.00p 109.15p 110.50p 13171
16/01/2018 113.00p 113.00p 109.10p 110.50p 34638
15/01/2018 115.00p 116.40p 111.06p 113.00p 51755
12/01/2018 115.50p 115.50p 112.00p 115.00p 9929
11/01/2018 116.00p 117.40p 113.00p 115.50p 21541
10/01/2018 111.50p 119.00p 111.50p 116.00p 41334
09/01/2018 109.00p 114.00p 108.10p 111.50p 50544
08/01/2018 109.50p 109.50p 107.00p 109.00p 47131
05/01/2018 107.00p 111.00p 106.00p 108.00p 67963
04/01/2018 107.50p 109.75p 105.00p 107.00p 29349
03/01/2018 104.50p 110.00p 104.50p 104.50p 32376
02/01/2018 107.50p 107.50p 102.00p 104.50p 58253
29/12/2017 107.50p 109.00p 106.00p 107.50p 12638
28/12/2017 107.50p 107.50p 106.00p 107.50p 905
27/12/2017 108.50p 109.00p 107.25p 107.50p 10442
22/12/2017 108.50p 109.75p 107.25p 108.50p 4816
21/12/2017 108.50p 109.75p 108.50p 108.50p 9690
20/12/2017 108.50p 109.85p 107.75p 108.50p 2948
19/12/2017 108.50p 110.00p 107.75p 108.50p 10110
18/12/2017 108.00p 109.60p 107.75p 108.50p 14526
15/12/2017 108.00p 109.80p 107.00p 108.00p 10701
14/12/2017 108.00p 109.79p 106.80p 108.00p 6187
13/12/2017 108.00p 109.25p 108.00p 108.00p 4565
12/12/2017 105.00p 111.40p 105.00p 108.00p 29299
11/12/2017 106.50p 108.25p 105.00p 105.00p 12750
08/12/2017 111.50p 113.00p 106.50p 106.50p 13967
07/12/2017 108.50p 115.00p 108.50p 111.50p 20494
06/12/2017 105.50p 109.50p 105.50p 108.50p 47963
05/12/2017 107.50p 108.50p 103.00p 105.50p 42630
04/12/2017 111.50p 111.50p 104.00p 107.50p 45132
01/12/2017 111.50p 115.00p 109.60p 111.50p 52249
30/11/2017 107.50p 112.48p 107.50p 111.50p 35791
29/11/2017 105.00p 110.00p 104.15p 107.50p 57365
28/11/2017 105.50p 107.00p 104.12p 105.00p 4217
27/11/2017 105.50p 106.50p 104.99p 105.50p 21502
24/11/2017 97.50p 110.00p 97.50p 105.50p 175654
23/11/2017 97.50p 99.00p 95.50p 97.50p 24326
22/11/2017 97.50p 99.65p 97.50p 97.50p 29652
21/11/2017 97.50p 99.70p 96.30p 97.50p 7911
20/11/2017 97.50p 99.75p 96.25p 97.50p 9167
17/11/2017 97.50p 99.97p 96.10p 97.50p 64955
16/11/2017 101.00p 101.20p 96.00p 97.50p 81505
15/11/2017 101.00p 101.25p 100.00p 101.00p 17253
14/11/2017 101.00p 101.68p 100.00p 101.00p 19208
13/11/2017 101.00p 101.70p 100.00p 101.00p 44371
10/11/2017 101.00p 101.00p 100.00p 101.00p 16828
09/11/2017 101.00p 102.00p 100.00p 102.00p 20029
08/11/2017 101.00p 101.70p 100.00p 101.00p 36282
07/11/2017 101.50p 102.25p 100.00p 101.00p 33949
06/11/2017 101.50p 102.75p 100.00p 102.75p 40720
03/11/2017 101.50p 102.50p 101.00p 101.50p 52434
02/11/2017 101.00p 102.50p 98.80p 101.50p 37778
01/11/2017 103.00p 105.10p 100.15p 101.00p 23002
31/10/2017 102.50p 104.40p 101.55p 103.00p 23638
30/10/2017 106.50p 106.99p 97.00p 102.50p 145944
27/10/2017 105.00p 107.00p 105.00p 106.50p 27585
26/10/2017 107.50p 107.50p 104.00p 105.00p 96385
25/10/2017 106.50p 111.00p 106.00p 107.50p 114133
24/10/2017 103.50p 108.00p 103.50p 106.50p 134588
23/10/2017 106.50p 107.00p 103.00p 103.50p 56180
20/10/2017 109.50p 110.85p 105.00p 106.50p 78897
19/10/2017 109.00p 110.85p 107.60p 109.50p 26029
18/10/2017 110.00p 111.24p 106.10p 109.00p 26151
17/10/2017 113.00p 114.10p 108.50p 110.00p 76306
16/10/2017 113.00p 114.40p 111.00p 113.00p 57588
13/10/2017 114.00p 114.00p 113.00p 113.00p 47711
12/10/2017 116.00p 118.00p 114.00p 114.00p 33305
11/10/2017 118.50p 118.50p 117.50p 118.00p 40323
10/10/2017 119.50p 119.50p 118.50p 118.50p 79902
09/10/2017 119.50p 119.50p 119.50p 119.50p 52685
06/10/2017 117.00p 119.50p 115.50p 119.50p 131597
05/10/2017 117.50p 117.50p 117.00p 117.00p 11343
04/10/2017 121.50p 121.50p 117.50p 117.50p 47504
03/10/2017 116.50p 122.00p 116.50p 121.50p 108597
02/10/2017 119.00p 119.00p 116.50p 116.50p 71020
29/09/2017 121.50p 121.50p 117.50p 119.00p 140490
28/09/2017 122.00p 122.50p 121.50p 121.50p 101845
27/09/2017 115.50p 123.00p 115.50p 122.00p 252827
26/09/2017 108.50p 117.50p 103.50p 115.50p 301803
25/09/2017 103.50p 103.50p 103.50p 103.50p 1593
22/09/2017 103.50p 103.50p 103.50p 103.50p 37720
21/09/2017 103.50p 103.50p 103.50p 103.50p 29753
20/09/2017 103.00p 103.50p 103.00p 103.50p 64999
19/09/2017 101.50p 103.00p 101.50p 103.00p 19343
18/09/2017 101.50p 101.50p 101.50p 101.50p 31469
15/09/2017 103.50p 103.50p 101.50p 101.50p 51200
14/09/2017 103.50p 103.50p 103.50p 103.50p 608
13/09/2017 105.50p 105.50p 103.50p 103.50p 30739
12/09/2017 102.50p 106.50p 102.50p 105.50p 51054
11/09/2017 101.00p 102.50p 101.00p 102.50p 66084
08/09/2017 99.50p 101.00p 99.50p 101.00p 15103
07/09/2017 99.50p 99.50p 99.50p 99.50p 18874
06/09/2017 99.50p 99.50p 99.50p 99.50p 25858
05/09/2017 99.50p 99.50p 99.50p 99.50p 10572
04/09/2017 99.50p 99.50p 99.50p 99.50p 0
01/09/2017 99.00p 99.50p 98.50p 99.50p 19839
31/08/2017 98.50p 98.50p 98.50p 98.50p 11770
30/08/2017 98.00p 98.50p 98.00p 98.50p 6290
29/08/2017 99.50p 99.50p 98.00p 98.00p 26100
25/08/2017 98.00p 99.50p 98.00p 99.50p 9285
24/08/2017 97.00p 98.00p 97.00p 98.00p 22694
23/08/2017 97.00p 97.00p 97.00p 97.00p 19174
22/08/2017 97.00p 97.00p 97.00p 97.00p 38607
21/08/2017 94.00p 97.00p 94.00p 97.00p 93568
18/08/2017 92.50p 94.00p 92.00p 94.00p 54499
17/08/2017 91.50p 92.00p 92.00p 92.00p 14975
16/08/2017 91.50p 92.00p 91.50p 92.00p 26644
15/08/2017 88.00p 91.50p 88.00p 91.50p 74786
14/08/2017 89.00p 89.00p 86.50p 88.00p 107683
11/08/2017 90.00p 90.00p 89.00p 89.00p 54100
10/08/2017 91.00p 91.00p 90.00p 90.00p 2286
09/08/2017 88.00p 91.00p 87.00p 91.00p 81072
08/08/2017 94.50p 94.50p 88.00p 88.00p 178574
07/08/2017 97.00p 97.00p 94.50p 94.50p 246660
04/08/2017 100.00p 100.00p 97.00p 97.00p 32518
03/08/2017 100.00p 100.00p 100.00p 100.00p 594
02/08/2017 98.50p 100.00p 98.50p 100.00p 51857
01/08/2017 98.00p 98.50p 98.00p 98.50p 19480
31/07/2017 98.00p 98.00p 98.00p 98.00p 40172
28/07/2017 98.50p 98.50p 98.00p 98.00p 12955
27/07/2017 98.50p 98.50p 98.00p 98.50p 49902
26/07/2017 98.50p 98.50p 98.50p 98.50p 7648
25/07/2017 98.50p 98.50p 98.50p 98.50p 766
24/07/2017 99.00p 99.00p 98.50p 98.50p 58860
21/07/2017 99.00p 99.50p 98.50p 99.00p 21851
20/07/2017 100.00p 100.00p 99.00p 99.00p 16796
19/07/2017 100.00p 100.00p 100.00p 100.00p 95888
18/07/2017 100.00p 100.00p 100.00p 100.00p 22721
17/07/2017 101.00p 101.00p 100.00p 100.00p 14144
14/07/2017 101.00p 101.00p 101.00p 101.00p 6084
13/07/2017 101.00p 101.00p 100.00p 101.00p 49464
12/07/2017 101.00p 101.00p 101.00p 101.00p 17105
11/07/2017 98.00p 102.00p 98.00p 101.00p 90602
10/07/2017 96.50p 98.00p 96.50p 98.00p 46546
07/07/2017 97.00p 97.00p 96.50p 96.50p 14566
06/07/2017 97.00p 97.00p 97.00p 97.00p 15391
05/07/2017 98.50p 98.50p 96.00p 97.00p 113503
04/07/2017 98.50p 98.50p 98.50p 98.50p 38907
03/07/2017 98.50p 98.50p 98.00p 98.50p 45402
30/06/2017 94.50p 102.50p 94.50p 98.00p 279513
29/06/2017 94.50p 97.00p 94.50p 94.50p 3050
28/06/2017 94.50p 94.50p 94.50p 94.50p 12190
27/06/2017 94.00p 94.50p 94.00p 94.50p 110152
26/06/2017 95.00p 95.00p 92.50p 94.00p 169278
23/06/2017 95.50p 95.50p 95.00p 95.00p 53362
22/06/2017 92.50p 95.50p 92.50p 95.50p 0
21/06/2017 97.50p 97.50p 92.50p 92.50p 0
20/06/2017 97.50p 97.50p 97.50p 97.50p 0
19/06/2017 97.50p 97.50p 97.50p 97.50p 0
16/06/2017 95.00p 99.50p 95.00p 97.50p 104943
15/06/2017 95.00p 96.50p 93.00p 96.50p 16479
14/06/2017 94.50p 96.00p 93.00p 94.00p 39282
13/06/2017 92.50p 96.00p 91.00p 94.50p 50896
12/06/2017 88.50p 94.00p 87.50p 92.00p 98428
09/06/2017 88.50p 89.40p 87.10p 88.50p 41781
08/06/2017 88.50p 89.40p 87.00p 88.50p 106164
07/06/2017 92.50p 92.65p 87.00p 88.50p 52878
06/06/2017 93.00p 93.40p 91.75p 92.50p 24219
05/06/2017 93.00p 93.50p 92.00p 93.00p 24299
02/06/2017 95.50p 95.75p 91.00p 93.00p 232478
01/06/2017 96.50p 97.25p 95.00p 95.50p 44525
31/05/2017 99.50p 102.00p 95.00p 97.00p 56342

*Close Price adjusted for both dividends and splits