Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cenkos Securities Historic Prices

 
     
Date Open High Low Close Volume
Nov 15, 2019 45.00 45.00 43.00 45.50 16,764
Nov 14, 2019 45.00 47.25 45.00 46.50 16,738
Nov 13, 2019 49.00 49.00 46.00 46.50 126,327
Nov 12, 2019 47.00 47.85 47.00 48.00 29,728
Nov 11, 2019 46.60 49.40 46.00 48.00 75,616
Nov 8, 2019 53.00 53.00 46.75 48.00 287,950
Nov 7, 2019 54.50 54.50 52.50 53.00 34,627
Nov 6, 2019 51.68 54.50 50.35 52.50 29,719
Nov 5, 2019 54.75 54.75 51.65 52.50 40,146
Nov 4, 2019 53.00 54.00 51.35 52.50 22,751
Nov 1, 2019 53.00 53.00 51.32 52.00 41,860
Oct 31, 2019 52.00 53.00 50.30 52.00 32,992
Oct 30, 2019 48.75 51.50 48.55 51.00 78,313
Oct 29, 2019 46.10 49.00 46.00 47.50 38,460
Oct 28, 2019 46.00 49.00 46.00 47.50 9,287
Oct 25, 2019 47.10 47.10 47.10 47.50 55,820
Oct 24, 2019 47.10 47.10 47.10 47.50 6,860
Oct 23, 2019 0.00 0.00 0.00 47.50 0
Oct 22, 2019 47.10 47.10 47.10 47.00 13,140
Oct 21, 2019 47.10 47.10 47.10 47.00 20,171
Oct 18, 2019 47.10 47.10 47.10 47.00 16,159
Oct 17, 2019 47.00 48.50 47.00 47.00 114,273
Oct 16, 2019 47.00 47.00 47.00 47.00 25,000
Oct 15, 2019 46.80 47.50 46.80 47.00 16,238
Oct 14, 2019 46.75 46.75 46.75 47.00 733
Oct 11, 2019 46.51 48.90 46.51 47.00 52,237
Oct 10, 2019 46.51 48.50 46.51 47.00 62,652
Oct 9, 2019 48.49 48.49 46.51 47.00 10,133
Oct 8, 2019 48.80 48.80 46.51 47.00 42,040
Oct 7, 2019 48.90 48.90 46.35 47.00 10,048
Oct 4, 2019 46.35 46.35 46.35 47.00 2,500
Oct 3, 2019 49.25 49.25 47.00 47.00 81,036
Oct 2, 2019 51.75 51.75 51.70 50.00 1,214
Oct 1, 2019 50.99 50.99 50.99 50.00 23,000
Sep 30, 2019 51.30 51.30 48.60 50.00 94,132
Sep 27, 2019 51.30 51.30 51.30 50.00 1,000
Sep 26, 2019 49.00 51.50 49.00 50.00 16,413
Sep 25, 2019 51.00 51.00 49.50 50.50 8,339
Sep 24, 2019 52.50 52.50 51.30 51.50 18,161
Sep 23, 2019 51.13 52.85 50.00 51.50 633,858
Sep 20, 2019 53.60 55.00 50.25 51.00 68,800
Sep 19, 2019 49.90 56.25 49.90 53.00 150,386
Sep 18, 2019 44.60 52.00 44.55 48.50 166,026
Sep 17, 2019 44.25 44.25 44.25 44.50 5,000
Sep 16, 2019 45.00 45.00 44.20 44.50 40,340
Sep 13, 2019 0.00 0.00 0.00 44.50 0
Sep 12, 2019 45.00 45.00 45.00 44.50 11,094
Sep 11, 2019 44.00 45.00 44.00 44.50 56,960
Sep 10, 2019 43.98 45.00 43.98 44.50 31,145
Sep 9, 2019 44.00 44.00 44.00 44.00 25,000
Showing 1 to 50 of 259