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
Jun 2, 2020 55.40 57.50 55.00 55.00 139,702
Jun 1, 2020 55.75 57.00 52.80 55.00 333,279
May 29, 2020 51.00 55.90 48.50 54.00 149,293
May 28, 2020 50.75 50.75 48.50 49.50 14,962
May 27, 2020 48.50 50.75 48.50 49.50 1,500,080
May 26, 2020 49.75 50.75 48.50 49.50 193,182
May 25, 2020 47.85 0.00 0.00 47.50 0
May 22, 2020 47.85 50.00 46.55 47.50 427,067
May 21, 2020 41.50 50.00 40.2001 48.50 1,309,484
May 20, 2020 43.50 43.50 40.10 42.00 68,867
May 19, 2020 44.75 44.75 42.00 43.00 38,957
May 18, 2020 44.90 44.90 43.02 44.00 24,895
May 15, 2020 44.00 45.00 42.40 44.00 33,139
May 14, 2020 44.05 46.50 44.00 46.00 20,611
May 13, 2020 45.00 45.00 45.00 46.50 3,000
May 12, 2020 46.90 46.90 45.00 47.00 37,794
May 11, 2020 46.90 46.90 46.90 47.00 59,338
May 8, 2020 0.00 0.00 0.00 47.00 0
May 7, 2020 46.90 47.00 45.00 47.00 352,082
May 6, 2020 47.90 47.90 45.00 47.00 186,627
May 5, 2020 48.45 48.45 48.45 47.50 23,000
May 4, 2020 46.00 48.65 45.35 47.50 177,925
May 1, 2020 48.15 49.2499 45.50 48.00 137,446
Apr 30, 2020 50.9999 51.00 47.80 49.00 330,049
Apr 29, 2020 47.00 49.90 47.00 48.00 46,417
Apr 28, 2020 46.6801 49.90 46.6801 48.00 45,057
Apr 27, 2020 48.99 49.50 46.50 48.00 115,452
Apr 24, 2020 49.00 49.00 46.50 48.00 92,362
Apr 23, 2020 49.00 49.15 46.50 48.00 19,446
Apr 22, 2020 49.50 49.50 47.00 48.00 314,792
Apr 21, 2020 46.0778 48.20 46.00 48.00 104,340
Apr 20, 2020 46.00 50.00 46.00 48.50 72,900
Apr 17, 2020 47.00 47.00 45.00 46.60 89,795
Apr 16, 2020 45.00 46.80 44.00 45.50 78,735
Apr 15, 2020 48.60 50.75 42.40 43.50 111,550
Apr 14, 2020 48.95 51.00 48.00 48.00 121,874
Apr 13, 2020 46.90 0.00 0.00 47.00 0
Apr 10, 2020 46.90 49.00 46.00 47.00 198,242
Apr 9, 2020 46.90 49.00 46.00 47.00 198,242
Apr 8, 2020 43.40 45.90 40.18 43.50 309,815
Apr 7, 2020 43.40 43.40 40.00 42.00 41,256
Apr 6, 2020 43.00 43.40 40.16 42.00 190,538
Apr 3, 2020 42.00 44.00 40.00 41.50 224,196
Apr 2, 2020 40.00 41.40 39.00 39.50 51,418
Apr 1, 2020 41.45 41.45 40.00 39.50 32,435
Mar 31, 2020 38.00 44.50 38.00 40.50 300,204
Mar 30, 2020 33.66 37.50 33.66 35.50 20,086
Mar 27, 2020 38.00 38.00 33.30 35.50 46,328
Mar 26, 2020 36.90 37.7964 33.00 35.50 61,913
Mar 25, 2020 36.50 38.00 34.00 35.00 21,839
Showing 1 to 50 of 260