CNKS.L - Cenkos Securities plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201940.8040.8039.2540.5040.5022,007
19 Aug 201940.5040.8039.2540.5040.5022,007
16 Aug 201940.5041.2539.2540.5040.50160,336
15 Aug 201940.5040.0039.0040.5040.5062,316
14 Aug 201940.0040.5739.0040.0040.001,726,012
13 Aug 201938.5042.0038.5040.0040.00193,970
12 Aug 201946.5042.0036.1038.0038.001,633,411
09 Aug 201946.5046.9046.9046.5046.501,000
08 Aug 201946.5046.9546.9546.5046.5010,459
07 Aug 201946.5047.0045.2546.5046.5046,549
06 Aug 201946.5047.2545.0046.5046.50351,043
05 Aug 201948.5048.0045.0046.5046.5052,625
02 Aug 201948.5048.0048.0048.5048.501,689
01 Aug 201949.5049.8548.4048.5048.509,940
31 Jul 201951.0050.0050.0049.5049.509,244
30 Jul 201951.5049.7549.7551.0051.0025,000
29 Jul 201951.5052.0152.0151.5051.504,806
26 Jul 201950.0050.0050.0051.5051.5016
25 Jul 201951.5051.5051.5051.5051.50-
24 Jul 201952.2552.2550.0051.5051.5024,909
23 Jul 201950.0150.0150.0051.5051.504,183
22 Jul 201950.0052.0050.0051.5051.5043,084
19 Jul 201949.0049.6449.0049.5049.5045,816
18 Jul 201949.6549.6549.6549.5049.50800
17 Jul 201949.5049.5049.5049.5049.50-
16 Jul 201949.9549.9548.0049.5049.502,339,696
15 Jul 201950.0050.0049.0049.5049.507,401
12 Jul 201949.4049.4049.4049.0049.001,512
11 Jul 201948.0050.0048.0049.0049.001,911,095
10 Jul 201948.6648.6648.6649.0049.0070,520
09 Jul 201950.4050.4048.6049.0049.0018,813
08 Jul 201950.5050.5050.0050.5050.504,910
05 Jul 201950.7050.7048.0050.5050.5010,253
04 Jul 201950.2550.7950.2550.5050.505,404
03 Jul 201951.0051.0050.9050.5050.505,911
02 Jul 201948.0050.7046.5050.5050.50203,101
01 Jul 201953.0053.0047.0046.5046.50217,428
28 Jun 201953.0056.0053.0054.5054.5056,321
27 Jun 201955.0855.0855.0856.0056.005,343
26 Jun 201956.5057.7055.1056.0056.0034,627
25 Jun 201957.5057.5057.5058.5058.5013,180
24 Jun 201957.7958.9057.7958.5058.5013,488
21 Jun 201957.4659.5057.4658.5058.50267,934
20 Jun 201957.4659.5057.4658.5058.5066,000
19 Jun 201958.7058.7057.4558.5058.5023,023
18 Jun 201958.0058.8056.2557.5057.5026,228
17 Jun 201958.1059.2058.0059.0059.004,447
14 Jun 201959.0059.0059.0059.0059.00-
13 Jun 201958.0458.0458.0059.0059.0013,458
12 Jun 201959.5059.5059.5059.0059.0014,664
11 Jun 201958.0059.8058.0059.0059.0013,565
10 Jun 201958.1059.8058.1059.0059.0013,680
07 Jun 201958.4559.9058.0059.0059.0033,719
06 Jun 201960.0060.0058.3059.0059.005,633
05 Jun 201959.9659.9658.2559.0059.0010,283
04 Jun 201959.9459.9459.9459.0059.0012,736
03 Jun 201959.0060.0058.1059.0059.0098,562
31 May 201959.0060.4558.0058.5058.5048,207
30 May 201960.0060.0060.0061.5061.502,442
29 May 201961.5061.5061.5061.5061.50-
28 May 201962.8560.0060.0060.0060.0028,115
24 May 201962.0062.0062.0062.5062.503,041
23 May 201963.5063.8062.0063.0063.0032,546
22 May 201966.0066.0063.0065.0065.0024,141
21 May 201963.0063.0063.0065.0065.00969
20 May 201963.0065.0063.0065.0065.0020,036
17 May 201963.1063.1063.1065.0065.005,369
16 May 201962.6664.0062.2565.0065.0026,364
15 May 201957.5063.0057.5063.0063.00166,198
14 May 201963.0164.9763.0163.5063.5029,446
13 May 201964.8064.8063.0063.5063.5022,249
10 May 201962.5062.5062.5063.5063.5055,890
09 May 201961.0063.0061.0063.5063.5071,589
08 May 201965.9065.9061.5062.0062.0042,076
07 May 201965.0067.0064.0065.0065.0033,413
03 May 201966.2569.8565.0067.5067.5022,212
02 May 201967.0067.0066.2568.0068.0016,392
02 May 20192.5 Dividend
01 May 201969.8071.0069.0070.0067.50155,757
30 Apr 201969.3969.4068.4069.0066.5433,642
29 Apr 201968.0069.4068.0069.0066.5425,229
26 Apr 201969.5069.5068.6569.0066.5436,365
25 Apr 201969.1869.1869.1868.5066.053,000
24 Apr 201968.7569.2067.0068.5066.05291,486
23 Apr 201966.4868.9866.4868.0065.57599,763
18 Apr 201966.4870.0066.4868.0065.5734,923
17 Apr 201968.0068.0068.0068.0065.57-
16 Apr 201966.4869.0066.4868.0065.5711,468
15 Apr 201966.4869.0066.4868.0065.5733,330
12 Apr 201966.4566.4766.4568.0065.575,564
11 Apr 201969.4069.4066.4368.0065.572,711
10 Apr 201966.4366.4366.0068.0065.576,616
09 Apr 201967.5567.5566.4068.0065.5716,597
08 Apr 201968.3069.0067.0066.5064.13126,264
05 Apr 201968.3068.3067.5068.0065.5742,071
04 Apr 201967.2069.0067.2068.0065.5738,388
03 Apr 201967.1567.1567.1566.5064.1315,000
02 Apr 201968.9568.9567.7068.5066.0517,699
01 Apr 201967.7069.0067.7068.5066.0520,463
29 Mar 201971.0071.0067.5568.5066.0573,552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes