67.00p+0.00 (+0.00%)20 May 2022, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cenkos Securities PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 202267.00p68.70p66.60p67.00p30,786
May 19, 202267.00p67.18p67.18p67.00p10,000
May 18, 202267.00p68.99p67.25p67.00p40,383
May 17, 202267.00p68.99p67.18p67.00p73,630
May 16, 202267.00p68.70p65.00p67.00p1,383,047
May 13, 202267.00p68.80p67.16p67.00p20,135
May 12, 202267.50p69.00p67.15p67.00p58,240
May 11, 202266.50p69.00p67.10p67.50p47,373
May 10, 202268.00p69.30p66.82p68.00p8,617
May 9, 202268.00p69.30p66.00p68.00p102,568
May 6, 202269.00p71.50p68.25p68.50p45,204
May 5, 202269.00p72.00p66.00p69.00p46,154
May 4, 202269.00p70.21p68.10p69.00p73,731
May 3, 202269.00p70.22p67.10p69.00p44,044
Apr 29, 202269.00p70.36p67.10p69.00p22,853
Apr 28, 202269.00p70.36p66.55p69.00p13,014
Apr 27, 202269.00p70.38p70.36p69.00p900
Apr 26, 202269.00p70.90p66.00p69.00p34,133
Apr 25, 202272.00p73.00p67.13p69.00p152,392
Apr 22, 202272.00p73.50p71.00p72.00p37,950
Apr 21, 202272.00p74.00p70.60p72.00p15,578
Apr 20, 202272.00p73.90p71.10p72.00p20,983
Apr 19, 202274.00p75.00p72.00p72.00p1,458,489
Apr 14, 202274.00p75.00p73.50p74.00p29,338
Apr 13, 202274.50p75.00p73.00p74.00p98,384
Apr 12, 202274.50p75.70p73.00p74.50p55,317
Apr 11, 202274.50p76.00p74.25p74.50p65,392
Apr 8, 202274.50p76.00p74.30p74.50p16,318
Apr 7, 202275.50p76.00p75.00p74.50p62,192
Apr 6, 202275.50p75.80p75.00p75.50p4,642
Apr 5, 202276.00p76.50p75.00p75.50p3,415
Apr 4, 202276.50p76.70p75.00p76.00p53,187
Apr 1, 202279.50p81.00p75.00p76.50p524,396
Mar 31, 202278.50p82.50p77.00p79.50p278,588
Mar 30, 202278.00p81.00p77.25p78.50p48,976
Mar 29, 202280.50p84.00p77.78p78.50p132,213
Mar 28, 202275.50p84.50p77.01p80.50p210,226
Mar 25, 202275.50p77.70p75.15p75.50p23,629
Mar 24, 202274.50p77.70p74.12p75.50p39,762
Mar 23, 202273.00p76.40p71.50p74.50p49,892
Mar 22, 202268.00p75.45p69.00p74.00p104,889
Mar 21, 202271.00p71.45p65.33p66.50p168,399
Mar 18, 202262.50p71.80p63.30p71.00p159,709
Mar 17, 202255.50p61.00p57.55p59.50p45,653
Mar 16, 202255.50p58.00p57.80p55.50p14,110
Mar 15, 202257.00p56.90p55.00p55.50p18,711
Mar 14, 202255.50p58.80p57.44p57.00p22,028
Mar 11, 202255.00p58.45p53.30p55.50p30,564
Mar 10, 202255.50p59.00p55.01p55.00p29,206
Mar 9, 202253.00p56.00p53.50p55.50p82,126
Showing 1 to 50 of 252