Cenkos Securities (CNKS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/04/2021 84.50p 86.00p 83.10p 84.50p 113033
27/04/2021 88.50p 89.00p 83.10p 84.50p 110336
26/04/2021 88.00p 88.65p 86.00p 88.50p 32664
23/04/2021 89.50p 92.00p 85.00p 88.00p 174047
22/04/2021 89.50p 91.00p 88.88p 89.50p 112807
21/04/2021 88.00p 95.27p 88.00p 89.50p 452860
20/04/2021 95.00p 96.60p 85.10p 88.00p 334787
19/04/2021 92.50p 97.00p 91.00p 94.00p 583558
16/04/2021 89.50p 95.00p 87.50p 92.00p 459047
15/04/2021 87.00p 93.69p 86.70p 89.50p 127036
14/04/2021 82.00p 90.00p 82.00p 87.00p 381492
13/04/2021 79.00p 83.00p 78.10p 82.60p 1339317
12/04/2021 77.50p 80.00p 75.10p 77.50p 125594
09/04/2021 77.50p 80.00p 77.50p 77.50p 26998
08/04/2021 75.50p 80.00p 75.50p 80.00p 54881
07/04/2021 73.50p 76.00p 73.00p 74.00p 124737
06/04/2021 73.00p 74.50p 71.80p 73.50p 74351
01/04/2021 73.50p 74.40p 71.00p 71.00p 46377
31/03/2021 75.00p 77.00p 72.00p 73.50p 76390
30/03/2021 75.00p 77.00p 74.50p 75.00p 42325
29/03/2021 73.50p 76.50p 73.50p 75.00p 23456
26/03/2021 73.50p 75.00p 72.75p 73.50p 26228
25/03/2021 73.50p 74.75p 72.55p 73.50p 25776
24/03/2021 73.50p 76.00p 73.00p 73.50p 126308
23/03/2021 71.50p 75.00p 71.50p 73.00p 286823
22/03/2021 67.00p 74.00p 67.00p 71.00p 436656
19/03/2021 67.00p 68.20p 65.00p 66.50p 57002
18/03/2021 68.50p 68.50p 65.00p 67.00p 62103
17/03/2021 70.00p 71.40p 66.00p 68.50p 17670
16/03/2021 71.00p 71.00p 69.01p 70.00p 6085
15/03/2021 71.00p 71.90p 69.30p 71.00p 1647
12/03/2021 71.00p 71.90p 69.30p 71.00p 1696
11/03/2021 70.50p 72.00p 68.55p 71.00p 28674
10/03/2021 73.00p 73.00p 68.55p 70.50p 15054
09/03/2021 73.00p 73.95p 72.20p 73.00p 12175
08/03/2021 72.50p 74.00p 72.50p 73.00p 15138
05/03/2021 73.00p 74.00p 71.20p 72.00p 23493
04/03/2021 74.50p 74.50p 72.00p 73.00p 72715
03/03/2021 75.50p 76.50p 72.00p 74.50p 16750
02/03/2021 76.00p 78.00p 74.00p 75.50p 50281
01/03/2021 78.50p 81.00p 74.00p 78.00p 385249
26/02/2021 73.50p 80.00p 73.50p 77.00p 101437
25/02/2021 74.50p 77.00p 72.00p 75.50p 32780
24/02/2021 72.00p 76.80p 71.60p 74.50p 70950
23/02/2021 69.00p 73.00p 67.75p 71.50p 89882
22/02/2021 69.00p 71.00p 67.50p 71.00p 29326
19/02/2021 68.00p 69.70p 67.00p 69.00p 73955
18/02/2021 69.75p 71.50p 66.75p 71.00p 77804
17/02/2021 66.50p 71.25p 66.50p 69.00p 37636
16/02/2021 66.00p 68.63p 66.00p 68.00p 38426
15/02/2021 67.00p 68.00p 66.00p 66.00p 20241
12/02/2021 66.50p 68.00p 65.85p 67.00p 43548
11/02/2021 66.00p 68.00p 64.00p 66.50p 18157
10/02/2021 65.00p 66.00p 64.00p 66.00p 3442
09/02/2021 65.00p 66.00p 62.45p 65.00p 72079
08/02/2021 62.50p 66.05p 62.50p 65.00p 210494
05/02/2021 60.50p 63.95p 60.50p 62.50p 30943
04/02/2021 62.00p 62.00p 57.00p 60.50p 24301
03/02/2021 62.50p 62.80p 61.00p 62.00p 19500
02/02/2021 62.50p 62.99p 61.00p 62.50p 3111
01/02/2021 62.50p 62.50p 62.50p 62.50p 0
29/01/2021 63.00p 64.20p 61.00p 62.50p 67793
28/01/2021 61.50p 65.00p 61.30p 63.00p 103539
27/01/2021 61.50p 63.00p 60.25p 61.50p 32766
26/01/2021 62.00p 63.75p 59.25p 61.00p 90231
25/01/2021 57.00p 62.46p 55.55p 60.00p 164108
22/01/2021 58.50p 59.00p 54.60p 58.50p 90928
21/01/2021 58.50p 59.70p 57.00p 58.50p 19267
20/01/2021 60.50p 60.50p 58.00p 58.50p 59711
19/01/2021 61.00p 61.00p 60.00p 60.50p 6270
18/01/2021 61.50p 61.50p 60.10p 61.00p 90477
15/01/2021 61.50p 62.00p 61.46p 61.50p 88087
14/01/2021 61.50p 61.50p 61.45p 61.50p 12227
13/01/2021 61.50p 62.00p 61.45p 62.00p 54381
12/01/2021 61.50p 61.50p 61.30p 61.50p 20961
11/01/2021 61.50p 62.00p 61.30p 61.50p 14299
08/01/2021 60.00p 61.50p 59.50p 61.50p 153932
07/01/2021 58.00p 61.00p 56.80p 60.00p 95338
06/01/2021 58.50p 60.50p 56.60p 58.00p 25017
05/01/2021 57.00p 58.70p 55.60p 58.50p 42311
04/01/2021 56.50p 58.60p 54.60p 57.00p 89839
01/01/2021 56.50p 58.00p 56.50p 56.50p 7758
31/12/2020 56.50p 58.00p 56.50p 56.50p 7758
30/12/2020 55.50p 58.80p 55.50p 56.00p 97647
29/12/2020 53.50p 57.00p 53.50p 55.50p 43906
28/12/2020 52.00p 54.75p 50.35p 53.50p 92521
25/12/2020 52.00p 54.75p 50.35p 53.50p 92521
24/12/2020 52.00p 54.75p 50.35p 53.50p 92521
23/12/2020 51.00p 53.60p 49.88p 52.00p 34359
22/12/2020 52.00p 53.18p 50.15p 51.00p 48870
21/12/2020 55.00p 56.90p 50.35p 52.00p 151144
18/12/2020 54.50p 56.90p 54.00p 55.00p 199653
17/12/2020 54.50p 55.33p 53.60p 54.50p 13941
16/12/2020 52.00p 55.36p 52.00p 54.50p 22934
15/12/2020 55.00p 55.00p 52.00p 52.00p 128831
14/12/2020 55.00p 55.70p 54.00p 55.00p 30121
11/12/2020 57.00p 58.80p 55.00p 55.00p 275158
10/12/2020 55.50p 59.00p 55.10p 57.00p 54467
09/12/2020 55.50p 56.40p 53.50p 55.50p 106414
08/12/2020 56.00p 57.00p 55.00p 56.00p 111438
07/12/2020 56.00p 56.50p 55.10p 56.00p 31307
04/12/2020 56.00p 56.50p 53.00p 56.00p 31863
03/12/2020 55.00p 56.00p 54.40p 56.00p 35638
02/12/2020 55.00p 55.85p 54.00p 54.00p 51590
01/12/2020 55.00p 55.90p 54.40p 55.00p 57612
30/11/2020 53.50p 56.35p 53.10p 55.00p 71750
27/11/2020 53.50p 54.60p 53.00p 53.50p 12558
26/11/2020 53.50p 54.80p 52.00p 53.50p 34673
25/11/2020 52.50p 55.08p 51.35p 53.50p 114395
24/11/2020 51.50p 53.00p 49.70p 53.00p 258266
23/11/2020 52.00p 52.40p 50.00p 51.50p 104045
20/11/2020 50.50p 52.40p 48.55p 52.00p 53359
19/11/2020 52.00p 53.40p 48.25p 50.50p 117757
18/11/2020 53.00p 53.70p 50.00p 51.50p 74039
17/11/2020 53.50p 54.50p 51.50p 53.00p 36349
16/11/2020 54.50p 56.40p 51.50p 51.50p 61310
13/11/2020 54.50p 56.40p 53.50p 54.50p 25499
12/11/2020 55.00p 57.00p 53.40p 54.50p 29461
10/11/2020 53.00p 55.00p 52.10p 52.50p 23955
09/11/2020 53.50p 56.00p 52.00p 53.00p 307281
06/11/2020 50.50p 56.00p 49.60p 53.50p 115331
05/11/2020 46.00p 51.80p 46.00p 50.50p 1359679
04/11/2020 46.00p 47.20p 44.00p 46.00p 129212
03/11/2020 47.50p 48.00p 44.00p 46.00p 37164
02/11/2020 48.00p 48.10p 46.00p 47.50p 419047
30/10/2020 49.00p 50.00p 46.40p 48.00p 37752
29/10/2020 49.50p 49.50p 48.00p 49.00p 9907
28/10/2020 49.50p 50.40p 48.00p 49.50p 60145
27/10/2020 50.00p 50.00p 48.00p 50.00p 18070
26/10/2020 50.00p 51.40p 48.40p 50.00p 3204
23/10/2020 50.00p 51.40p 48.40p 50.00p 45502
22/10/2020 49.50p 50.95p 49.50p 50.00p 51953
21/10/2020 50.00p 50.95p 48.00p 50.00p 14323
20/10/2020 50.00p 50.95p 48.00p 50.00p 36738
19/10/2020 50.50p 52.00p 49.00p 50.00p 91387
16/10/2020 50.50p 51.38p 50.00p 50.50p 86358
15/10/2020 52.00p 53.65p 49.00p 50.50p 69455
14/10/2020 52.00p 53.90p 50.41p 52.00p 98510
13/10/2020 51.50p 53.00p 50.30p 52.00p 136833
12/10/2020 51.00p 53.00p 50.20p 52.00p 75024
09/10/2020 50.00p 52.00p 49.35p 51.00p 140256
08/10/2020 50.00p 51.25p 49.35p 50.00p 10950
07/10/2020 50.00p 51.25p 48.00p 50.00p 78452
06/10/2020 50.50p 51.70p 48.06p 50.00p 147948
05/10/2020 48.00p 53.00p 47.00p 50.50p 366307
02/10/2020 45.00p 48.80p 44.40p 48.50p 787525
01/10/2020 47.00p 47.00p 42.60p 45.00p 45195
30/09/2020 47.00p 48.00p 46.35p 47.00p 21800
29/09/2020 47.00p 47.80p 47.00p 47.00p 2000
28/09/2020 47.00p 48.00p 46.30p 47.00p 44000
25/09/2020 47.00p 47.65p 46.50p 47.00p 5485
24/09/2020 47.00p 47.00p 46.50p 47.00p 5533
23/09/2020 47.00p 47.65p 46.50p 47.00p 64246
22/09/2020 47.00p 47.00p 45.00p 47.00p 29246
21/09/2020 47.00p 47.00p 46.51p 47.00p 18539
18/09/2020 48.00p 48.00p 46.10p 47.00p 40666
17/09/2020 48.00p 48.00p 47.00p 48.00p 579000
16/09/2020 48.00p 49.40p 46.51p 48.00p 24559
15/09/2020 48.00p 48.00p 47.00p 48.00p 4465
14/09/2020 48.00p 49.40p 47.00p 48.00p 14823
11/09/2020 48.00p 50.00p 47.00p 48.00p 7092
10/09/2020 48.00p 49.00p 47.00p 48.00p 14081
09/09/2020 47.00p 48.99p 47.00p 48.00p 120526
08/09/2020 46.50p 48.00p 45.50p 47.00p 300619
07/09/2020 46.50p 47.00p 46.00p 46.50p 450187
04/09/2020 46.00p 47.00p 45.00p 46.50p 32019
03/09/2020 47.00p 48.00p 45.00p 46.00p 61952
02/09/2020 47.00p 47.00p 46.99p 47.00p 43192
01/09/2020 47.00p 47.00p 47.00p 47.00p 280000
31/08/2020 46.50p 47.00p 45.50p 47.00p 33442
28/08/2020 46.50p 47.00p 45.50p 47.00p 33442
27/08/2020 47.00p 47.00p 45.00p 46.50p 37309
26/08/2020 47.00p 47.00p 47.00p 47.00p 0
25/08/2020 47.00p 47.35p 45.00p 47.00p 20936
24/08/2020 47.00p 47.40p 45.30p 47.00p 43214
21/08/2020 47.00p 47.35p 45.30p 47.00p 3494
20/08/2020 47.00p 47.40p 45.30p 47.00p 8012
19/08/2020 47.00p 47.60p 45.30p 47.00p 92145
18/08/2020 47.00p 47.80p 45.30p 47.00p 719
17/08/2020 47.00p 48.00p 45.30p 47.00p 28022
14/08/2020 47.00p 48.40p 46.10p 47.00p 20718
13/08/2020 47.50p 48.75p 46.10p 47.00p 50742
12/08/2020 47.50p 50.00p 45.00p 48.00p 88476
11/08/2020 45.50p 49.00p 45.50p 47.50p 41416
10/08/2020 45.50p 47.00p 44.10p 45.50p 16194
07/08/2020 45.00p 48.00p 43.00p 45.50p 46893
06/08/2020 46.50p 47.00p 45.00p 45.00p 287256
05/08/2020 46.50p 49.00p 45.00p 46.50p 13897
04/08/2020 46.50p 46.50p 44.30p 46.50p 8535
03/08/2020 45.50p 47.00p 44.30p 46.50p 13750
31/07/2020 48.00p 48.50p 44.00p 45.50p 91368
30/07/2020 48.00p 48.00p 46.00p 48.00p 57000
29/07/2020 48.00p 50.00p 46.00p 48.00p 87631
28/07/2020 48.00p 49.00p 48.00p 48.00p 98329
27/07/2020 48.00p 49.00p 48.00p 48.00p 68008
24/07/2020 48.00p 49.00p 46.00p 48.00p 95200
23/07/2020 48.00p 49.00p 48.00p 48.00p 3045
22/07/2020 48.00p 49.00p 46.55p 48.00p 29587
21/07/2020 46.50p 48.00p 45.25p 45.40p 68702
20/07/2020 45.50p 47.00p 45.50p 46.50p 302599

*Close Price adjusted for both dividends and splits