75.00p-3.00 (-3.85%)22 Oct 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cenkos Securities PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 202178.00p76.48p72.00p75.00p361,511
Oct 21, 202182.00p80.40p77.00p78.00p134,699
Oct 20, 202182.00p83.00p80.00p82.00p194,728
Oct 19, 202182.00p83.00p80.81p82.00p33,060
Oct 18, 202183.50p84.00p80.00p82.00p272,206
Oct 15, 202182.00p84.00p81.00p83.50p33,473
Oct 14, 202182.00p84.00p82.52p82.00p20,965
Oct 13, 202182.00p82.50p80.00p82.00p3,101
Oct 12, 202182.00p84.00p82.41p82.00p4,238
Oct 11, 202182.00p82.40p82.25p82.00p34,385
Oct 8, 202182.00p84.00p80.75p82.00p16,375
Oct 7, 202182.00p84.00p84.00p82.00p5,040
Oct 6, 202182.50p84.00p80.00p82.00p446,586
Oct 5, 202182.50p85.00p81.10p82.50p90,396
Oct 4, 202183.00p84.40p80.00p82.50p42,191
Oct 1, 202182.50p85.00p80.78p83.00p56,999
Sep 30, 202182.50p83.70p80.77p82.50p10,788
Sep 29, 202184.50p84.50p80.60p82.50p45,275
Sep 28, 202184.50p84.50p83.01p84.50p32,161
Sep 27, 202184.50p84.50p83.00p84.50p111,040
Sep 24, 202184.50p83.35p83.10p84.50p22,132
Sep 23, 202185.50p85.40p82.50p84.50p234,705
Sep 22, 202185.00p85.90p84.35p85.50p130,634
Sep 21, 202185.50p85.50p84.00p84.00p64,071
Sep 20, 202188.00p88.40p83.60p86.00p203,878
Sep 17, 202187.50p89.00p86.10p88.00p115,693
Sep 16, 202187.50p88.45p86.10p87.50p104,862
Sep 15, 202187.00p87.90p86.00p87.50p63,998
Sep 14, 202188.00p89.70p85.25p87.00p102,397
Sep 13, 202190.00p90.44p85.55p88.00p375,899
Sep 10, 202186.00p94.00p87.00p90.00p668,189
Sep 9, 202180.00p85.45p78.10p84.50p211,779
Sep 8, 202179.50p78.36p78.36p79.50p11,500
Sep 7, 202179.50p80.40p78.36p79.50p5,671
Sep 6, 202179.50p80.40p78.36p79.50p9,500
Sep 3, 202179.50p80.40p80.40p79.50p6,242
Sep 2, 202179.50p78.35p78.35p79.50p8,216
Sep 1, 202179.50p80.40p78.40p79.50p13,359
Aug 31, 202179.50p80.70p78.30p79.50p47,126
Aug 27, 202179.50p80.70p78.30p79.50p5,891
Aug 26, 202179.50p80.85p78.30p79.50p4,855
Aug 25, 202179.50p80.70p78.30p79.50p8,432
Aug 24, 202179.50p80.70p78.30p79.50p7,068
Aug 23, 202179.00p80.00p78.00p79.50p10,280
Aug 20, 202178.50p80.00p77.60p79.00p69,249
Aug 19, 202178.50p79.49p77.00p77.00p40,871
Aug 18, 202178.50p79.90p77.25p78.40p35,218
Aug 17, 202178.50p79.00p77.25p78.50p49,912
Aug 16, 202179.00p77.25p77.00p78.50p10,483
Aug 13, 202179.00p80.40p77.25p79.00p4,810
Showing 1 to 50 of 252