Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2017 100.00p 100.95p 97.00p 99.50p 56694
26/05/2017 103.00p 103.00p 96.50p 100.00p 181268
25/05/2017 100.00p 104.00p 100.00p 103.00p 64397
24/05/2017 98.50p 101.00p 97.00p 100.00p 76698
23/05/2017 97.00p 99.00p 96.00p 98.50p 104948
22/05/2017 96.50p 97.90p 95.00p 97.00p 137926
19/05/2017 96.00p 98.50p 95.00p 96.50p 77795
18/05/2017 100.00p 101.50p 95.00p 96.00p 156778
17/05/2017 102.00p 104.00p 101.00p 102.00p 108583
16/05/2017 103.50p 104.45p 101.00p 102.00p 65817
15/05/2017 108.00p 109.60p 102.00p 103.50p 107946
12/05/2017 116.50p 116.50p 106.10p 106.25p 158158
11/05/2017 116.50p 117.50p 115.00p 116.50p 5848
10/05/2017 116.50p 116.70p 114.00p 116.50p 17194
09/05/2017 116.00p 118.40p 113.56p 116.50p 49008
08/05/2017 115.50p 117.00p 114.15p 116.00p 124438
05/05/2017 113.00p 116.90p 112.00p 115.50p 53107
04/05/2017 116.50p 116.90p 111.80p 113.00p 90717
03/05/2017 114.50p 119.40p 114.50p 116.50p 117174
02/05/2017 118.00p 120.94p 113.13p 114.50p 198945
28/04/2017 112.00p 120.98p 111.00p 118.50p 281412
27/04/2017 116.00p 116.00p 111.00p 112.00p 38899
26/04/2017 117.00p 118.00p 112.10p 116.00p 139794
25/04/2017 114.50p 122.00p 113.10p 117.00p 336518
24/04/2017 104.50p 118.90p 102.85p 114.50p 384395
21/04/2017 105.00p 106.38p 102.85p 104.50p 51735
20/04/2017 105.00p 107.00p 104.50p 105.00p 57328
19/04/2017 103.50p 106.75p 103.50p 105.00p 38648
18/04/2017 101.00p 107.00p 100.00p 103.50p 144941
13/04/2017 98.50p 102.00p 97.00p 101.00p 98904
12/04/2017 98.50p 100.00p 97.00p 98.50p 39132
11/04/2017 99.50p 101.00p 97.00p 98.50p 99052
10/04/2017 97.00p 101.75p 96.00p 99.50p 79105
07/04/2017 95.50p 99.00p 94.50p 97.00p 40016
06/04/2017 95.50p 98.00p 93.25p 93.25p 38140
05/04/2017 95.50p 97.75p 93.00p 95.50p 94373
04/04/2017 92.00p 97.00p 90.00p 95.50p 103035
03/04/2017 92.50p 93.70p 90.50p 92.00p 41495
31/03/2017 92.50p 93.90p 90.20p 92.50p 196692
30/03/2017 94.50p 94.50p 93.00p 94.00p 23116
29/03/2017 94.50p 94.70p 93.00p 94.50p 12187
28/03/2017 94.00p 94.50p 94.00p 94.50p 0
27/03/2017 95.50p 95.50p 92.00p 94.00p 27282
24/03/2017 95.50p 96.55p 94.00p 95.50p 24297
23/03/2017 94.00p 97.50p 93.80p 95.50p 99833
22/03/2017 94.50p 94.50p 94.00p 94.00p 16000
21/03/2017 97.50p 97.50p 94.00p 94.50p 66552
20/03/2017 98.50p 98.50p 96.15p 97.50p 101060
17/03/2017 92.75p 102.00p 92.50p 98.50p 341036
16/03/2017 92.75p 94.10p 90.50p 92.75p 10969
15/03/2017 92.75p 94.10p 90.95p 92.75p 5876
14/03/2017 90.00p 92.75p 90.00p 92.75p 55980
13/03/2017 93.50p 93.50p 88.20p 90.00p 129092
10/03/2017 93.50p 94.40p 92.50p 93.50p 13584
09/03/2017 95.00p 96.00p 91.10p 93.50p 35609
08/03/2017 94.50p 95.15p 90.20p 95.00p 16997
07/03/2017 97.00p 97.50p 92.00p 94.50p 50023
06/03/2017 100.50p 101.37p 96.00p 97.00p 92743
03/03/2017 101.50p 101.50p 98.75p 100.50p 31154
02/03/2017 103.00p 105.25p 101.20p 101.50p 35648
01/03/2017 103.00p 104.40p 102.00p 103.00p 41913
28/02/2017 103.00p 105.00p 102.04p 103.00p 15389
27/02/2017 100.00p 105.50p 100.00p 103.00p 123755
24/02/2017 98.00p 100.00p 97.00p 99.00p 51515
23/02/2017 98.00p 99.40p 97.00p 98.00p 22060
22/02/2017 98.00p 98.90p 97.00p 98.00p 9395
21/02/2017 98.00p 98.90p 96.00p 98.00p 10408
20/02/2017 96.50p 98.90p 96.50p 98.00p 32631
17/02/2017 96.00p 98.00p 95.25p 96.50p 56754
16/02/2017 96.00p 97.40p 95.00p 96.00p 7628
15/02/2017 95.50p 97.80p 94.00p 96.00p 33293
14/02/2017 99.50p 101.00p 95.50p 95.50p 107481
13/02/2017 99.50p 101.25p 97.55p 99.50p 90879
10/02/2017 98.00p 102.00p 96.55p 99.50p 99240
09/02/2017 96.50p 99.00p 95.90p 98.00p 93029
08/02/2017 96.00p 100.80p 94.50p 96.50p 170175
07/02/2017 96.00p 97.77p 94.40p 96.00p 59799
06/02/2017 94.00p 98.00p 92.66p 96.00p 111857
03/02/2017 87.50p 98.50p 87.50p 94.00p 278131
02/02/2017 86.50p 87.50p 86.50p 86.50p 532
01/02/2017 88.00p 90.00p 85.00p 86.50p 25433
31/01/2017 88.50p 90.00p 87.00p 90.00p 38276
30/01/2017 90.00p 90.56p 87.00p 88.50p 40211
27/01/2017 89.00p 89.75p 88.00p 89.00p 30026
26/01/2017 91.50p 91.95p 86.00p 89.00p 126181
25/01/2017 95.50p 95.50p 90.00p 91.50p 99203
24/01/2017 97.50p 97.50p 94.50p 95.50p 53526
23/01/2017 97.50p 99.50p 97.50p 97.50p 9264
20/01/2017 96.50p 99.00p 94.60p 97.50p 19132
19/01/2017 98.00p 99.00p 94.00p 96.50p 74947
18/01/2017 92.50p 102.00p 91.50p 98.00p 177353
17/01/2017 97.50p 97.50p 91.30p 92.50p 117618
16/01/2017 95.50p 102.50p 95.50p 98.00p 281365
13/01/2017 87.50p 95.50p 86.50p 95.50p 191188
12/01/2017 84.50p 89.00p 84.50p 87.50p 97745
11/01/2017 79.50p 86.75p 79.50p 84.50p 141635
10/01/2017 80.00p 81.45p 76.00p 79.50p 182061
09/01/2017 76.50p 82.00p 76.00p 80.00p 464063
06/01/2017 72.00p 77.00p 71.10p 76.50p 593633
05/01/2017 72.00p 72.00p 71.00p 72.00p 24416
04/01/2017 72.00p 72.10p 71.00p 72.00p 32783
03/01/2017 72.00p 72.28p 71.30p 72.00p 28762
30/12/2016 72.00p 72.90p 71.55p 72.00p 27993
29/12/2016 72.00p 73.00p 72.00p 72.00p 169477
28/12/2016 72.00p 72.90p 71.00p 71.00p 48706
23/12/2016 71.50p 72.90p 71.00p 72.00p 138527
22/12/2016 71.00p 71.40p 70.15p 71.00p 169279
21/12/2016 70.50p 72.00p 70.50p 71.00p 230793
20/12/2016 70.50p 72.00p 69.90p 72.00p 12429
19/12/2016 69.00p 72.00p 69.00p 70.50p 56728
16/12/2016 71.00p 71.18p 68.60p 69.00p 65469
15/12/2016 71.00p 71.10p 70.00p 71.00p 93303
14/12/2016 71.50p 72.50p 70.00p 72.50p 62143
13/12/2016 72.00p 72.00p 70.55p 71.50p 16147
12/12/2016 71.50p 72.00p 70.55p 72.00p 221877
09/12/2016 71.50p 71.95p 70.50p 71.50p 44715
08/12/2016 71.50p 73.00p 70.25p 73.00p 167597
07/12/2016 71.50p 71.99p 70.00p 71.50p 25296
06/12/2016 71.50p 72.00p 70.00p 71.50p 52048
05/12/2016 71.50p 73.00p 71.50p 71.50p 8614
02/12/2016 72.00p 74.00p 71.50p 71.50p 112255
01/12/2016 72.50p 72.75p 72.00p 72.00p 44584
30/11/2016 75.00p 76.00p 72.49p 72.50p 83024
29/11/2016 75.00p 75.75p 73.50p 75.00p 120003
28/11/2016 77.00p 77.00p 72.00p 75.50p 97989
25/11/2016 80.00p 80.00p 77.00p 77.00p 70235
24/11/2016 80.50p 80.50p 78.63p 80.00p 36554
23/11/2016 80.50p 80.65p 78.50p 80.50p 15147
22/11/2016 80.50p 80.65p 78.60p 80.50p 5537
21/11/2016 80.50p 80.65p 78.60p 80.50p 21097
18/11/2016 80.50p 80.90p 78.50p 80.50p 15957
17/11/2016 80.50p 81.00p 78.00p 80.50p 83424
16/11/2016 80.00p 82.00p 78.50p 80.50p 213090
15/11/2016 80.00p 81.70p 78.50p 80.00p 21000
14/11/2016 80.00p 81.40p 79.25p 80.00p 26050
11/11/2016 77.00p 81.98p 77.00p 80.00p 43061
10/11/2016 75.00p 77.00p 73.00p 77.00p 71487
09/11/2016 76.50p 77.00p 72.60p 75.00p 15137
08/11/2016 74.50p 76.00p 73.12p 75.00p 62954
07/11/2016 76.50p 77.85p 73.00p 74.50p 32927
04/11/2016 79.50p 79.50p 74.00p 76.50p 54568
03/11/2016 79.50p 79.50p 77.50p 79.50p 8188
02/11/2016 79.50p 81.00p 77.00p 79.50p 56289
01/11/2016 78.00p 82.00p 77.00p 79.50p 20960
31/10/2016 76.00p 79.20p 75.00p 78.00p 40465
28/10/2016 79.50p 79.50p 74.00p 76.00p 151336
27/10/2016 82.00p 82.00p 78.00p 80.00p 71056
26/10/2016 84.50p 84.50p 82.00p 82.00p 38266
25/10/2016 84.50p 84.90p 81.28p 84.50p 23963
24/10/2016 82.50p 84.50p 81.10p 84.50p 108405
21/10/2016 82.50p 84.00p 80.50p 82.50p 12280
20/10/2016 82.50p 84.00p 80.00p 80.00p 74358
19/10/2016 85.00p 85.00p 80.00p 80.00p 84984
18/10/2016 87.00p 87.00p 84.00p 85.50p 23000
17/10/2016 87.00p 87.00p 85.00p 87.00p 58838
14/10/2016 87.00p 87.00p 85.00p 87.00p 56443
13/10/2016 87.00p 88.20p 85.25p 87.00p 63178
12/10/2016 85.50p 88.60p 85.00p 87.00p 55350
11/10/2016 89.50p 91.50p 84.80p 85.50p 103110
10/10/2016 92.50p 92.50p 90.00p 90.50p 34083
07/10/2016 92.00p 93.00p 90.00p 92.50p 99459
06/10/2016 93.00p 93.40p 90.00p 92.00p 90362
05/10/2016 94.50p 94.50p 91.00p 93.00p 92920
04/10/2016 95.50p 95.50p 93.00p 94.50p 31816
03/10/2016 94.50p 97.90p 94.00p 95.50p 106072
30/09/2016 93.00p 96.00p 92.00p 94.50p 104915
29/09/2016 89.50p 94.00p 89.00p 93.00p 461616
28/09/2016 93.00p 93.50p 88.50p 92.00p 114820
27/09/2016 95.50p 97.00p 92.00p 96.75p 180340
26/09/2016 97.50p 98.75p 94.00p 95.50p 142219
23/09/2016 99.50p 99.50p 95.00p 97.50p 205227
22/09/2016 100.00p 100.00p 98.00p 99.50p 169083
21/09/2016 108.50p 108.50p 93.90p 100.00p 698070
20/09/2016 113.50p 115.10p 111.00p 115.00p 19230
19/09/2016 114.00p 115.00p 110.70p 113.50p 32192
16/09/2016 115.00p 117.00p 113.50p 114.00p 31678
15/09/2016 119.00p 122.00p 114.00p 115.00p 84539
14/09/2016 120.00p 122.00p 116.00p 119.00p 13445
13/09/2016 122.00p 122.00p 118.60p 120.00p 20733
12/09/2016 122.00p 125.50p 120.35p 122.00p 17035
09/09/2016 121.50p 123.90p 121.50p 122.00p 5506
08/09/2016 121.50p 122.85p 120.10p 121.50p 71561
07/09/2016 121.50p 123.50p 118.00p 121.50p 38684
06/09/2016 122.50p 122.50p 120.00p 121.50p 7350
05/09/2016 123.50p 125.25p 121.00p 122.50p 7026
02/09/2016 123.50p 125.40p 120.14p 123.50p 19269
01/09/2016 121.50p 125.40p 118.00p 123.50p 36866
31/08/2016 124.00p 124.00p 120.00p 121.50p 32358
30/08/2016 124.00p 125.50p 120.00p 124.00p 7452
26/08/2016 124.00p 125.50p 120.00p 124.00p 7560
25/08/2016 125.00p 127.00p 120.00p 124.00p 27712
24/08/2016 126.00p 128.90p 120.00p 125.00p 128832
23/08/2016 126.00p 127.90p 122.50p 126.00p 154111
22/08/2016 126.00p 126.00p 126.00p 126.00p 0
19/08/2016 125.00p 128.00p 122.85p 126.00p 1520
18/08/2016 126.00p 129.20p 122.60p 125.00p 10348
17/08/2016 128.50p 128.50p 122.60p 126.00p 9050
16/08/2016 127.50p 130.25p 125.00p 128.50p 14521
15/08/2016 128.50p 130.50p 125.00p 127.50p 27944
12/08/2016 130.00p 131.50p 126.50p 128.50p 27860

*Close Price adjusted for both dividends and splits