CNKS.L - Cenkos Securities plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201942.6046.8042.6043.5043.5063,997
12 Dec 201942.0042.6041.0042.0042.0013,719
11 Dec 201942.0042.0042.0042.0042.00-
10 Dec 201942.0042.9541.0042.0042.0049,732
09 Dec 201944.0044.6041.2542.0042.0088,361
06 Dec 201943.0045.0041.8044.0044.0038,229
05 Dec 201942.0043.8041.2043.0043.0086,394
04 Dec 201943.0041.1641.0042.0042.0031,213
03 Dec 201942.5043.0040.0043.0043.00276,501
02 Dec 201942.5044.0041.0342.5042.5023,560
29 Nov 201941.0043.5041.0342.5042.5046,294
28 Nov 201941.0041.7040.6041.0041.0014,708
27 Nov 201941.0042.0040.0041.0041.00101,263
26 Nov 201942.5042.4540.0041.0041.0032,946
25 Nov 201942.0043.0041.1042.5042.5052,632
22 Nov 201944.0043.4040.0042.0042.00144,559
21 Nov 201941.5045.0041.0044.0044.0091,053
20 Nov 201941.5043.5040.0041.5041.5048,154
19 Nov 201942.5042.2540.3041.5041.5066,132
18 Nov 201945.5045.0040.0042.5042.50764,348
15 Nov 201946.5045.0043.0045.5045.5016,764
14 Nov 201946.5047.2545.0046.5046.5016,738
13 Nov 201948.0049.0045.0046.5046.50126,327
12 Nov 201948.0047.8547.0048.0048.0029,728
11 Nov 201948.5049.4046.0048.0048.0075,616
08 Nov 201953.0053.0046.7548.0048.00287,950
07 Nov 201952.5054.5052.5053.0053.0034,627
06 Nov 201952.5054.5050.3552.5052.5029,719
05 Nov 201952.5054.7551.6552.5052.5040,146
04 Nov 201952.0054.0051.3552.5052.5022,751
01 Nov 201952.0053.0051.3152.0052.0041,860
31 Oct 201951.0053.0050.3052.0052.0032,992
30 Oct 201947.5051.5048.5551.0051.0078,313
29 Oct 201947.5049.0046.0047.5047.5038,460
28 Oct 201947.5049.0046.0047.5047.509,287
25 Oct 201947.5048.5047.1047.5047.5055,820
24 Oct 201947.5047.1047.1047.5047.506,860
23 Oct 201947.5047.5047.5047.5047.50-
22 Oct 201947.0047.1047.1047.0047.0013,140
21 Oct 201947.0047.1047.1047.0047.0020,171
18 Oct 201947.0047.1047.1047.0047.0016,159
17 Oct 201947.0048.5047.0047.0047.00114,273
16 Oct 201947.0047.0047.0047.0047.0025,000
15 Oct 201947.0047.5046.8047.0047.0016,238
14 Oct 201947.0048.9046.5147.0047.00733
11 Oct 201947.0048.9046.5147.0047.0052,237
10 Oct 201947.0048.5046.5147.0047.0062,652
09 Oct 201947.0048.4946.5147.0047.0010,133
08 Oct 201947.0048.8046.5147.0047.0042,040
07 Oct 201947.0048.9046.3547.0047.0010,048
04 Oct 201947.0046.3546.3547.0047.002,500
03 Oct 201949.3049.2547.0047.0047.0081,036
03 Oct 20192 Dividend
02 Oct 201950.0051.7551.7050.0048.001,214
01 Oct 201950.0050.9950.9950.0048.0023,000
30 Sep 201950.0051.3048.6050.0048.0094,132
27 Sep 201950.0051.3051.3050.0048.001,000
26 Sep 201950.5051.5049.0050.0048.0016,413
25 Sep 201951.5051.0049.5050.5048.488,339
24 Sep 201951.5052.5051.3051.5049.4418,161
23 Sep 201951.0052.8550.0051.5049.44633,858
20 Sep 201953.0055.0050.2551.0048.9668,800
19 Sep 201948.5056.2549.9053.0050.88150,386
18 Sep 201944.0052.0044.5548.5046.56166,026
17 Sep 201944.5044.2544.2544.5042.725,000
16 Sep 201944.5045.0044.2044.5042.7240,340
13 Sep 201944.5044.5044.5044.5042.72-
12 Sep 201944.5045.0045.0044.5042.7211,094
11 Sep 201944.5045.0044.0044.5042.7256,960
10 Sep 201944.0045.0043.9844.5042.7231,145
09 Sep 201943.5044.0044.0044.0042.2425,000
06 Sep 201942.5043.0042.5043.5041.7625,698
05 Sep 201942.5043.0042.5042.5040.8026,394
04 Sep 201942.0043.0043.0042.5040.8022,000
03 Sep 201942.0041.5541.5542.0040.324,500
02 Sep 201942.0042.4041.5042.0040.3237,535
30 Aug 201941.0042.8040.0042.0040.3213,022
29 Aug 201941.0041.0041.0041.0039.36-
28 Aug 201941.0041.9041.9041.0039.36238
27 Aug 201941.0040.8039.0041.0039.3681,013
23 Aug 201941.0041.0041.0041.0039.36-
22 Aug 201940.5040.9940.9041.0039.3621,250
21 Aug 201940.5040.9040.9040.5038.881,700
20 Aug 201940.5041.0039.2540.5038.8818,131
19 Aug 201940.5040.8039.2540.5038.8822,007
16 Aug 201940.5041.2539.2540.5038.88160,336
15 Aug 201940.5040.0039.0040.5038.8862,316
14 Aug 201940.0040.5739.0040.0038.401,726,012
13 Aug 201938.5042.0038.5040.0038.40193,970
12 Aug 201946.5042.0036.1038.0036.481,633,411
09 Aug 201946.5046.9046.9046.5044.641,000
08 Aug 201946.5046.9546.9546.5044.6410,459
07 Aug 201946.5047.0045.2546.5044.6446,549
06 Aug 201946.5047.2545.0046.5044.64351,043
05 Aug 201948.5048.0045.0046.5044.6452,625
02 Aug 201948.5048.0048.0048.5046.561,689
01 Aug 201949.5049.8548.4048.5046.569,940
31 Jul 201951.0050.0050.0049.5047.529,244
30 Jul 201951.5049.7549.7551.0048.9625,000
29 Jul 201951.5052.0152.0151.5049.444,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more