Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy HGCapital Trust (HGT) by Charles Cade in The Telegraph - Questor
- Hold S&U (SUS) by Berenberg
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Mercia Asset Management (MERC) by Canaccord Genuity
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Hunting (HTG) by Berenberg
- Buy Greatland Gold (GGP) by Canaccord Genuity
- Hold XPS Pensions Group (XPS) by Shore Capital
- Buy Discoverie Group (DSCV) by Shore Capital
- Buy Property Franchise Group (TPFG) by Tom Winnifrith in ShareProphets
- Buy Property Franchise Group (TPFG) by Steve Moore in ShareProphets
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Watch Sainsbury (J) (SBRY) by Simon Watkins in The Motley Fool
- Buy Sage Group (SGE) by Simon Watkins in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Speculative Buy Greatland Gold (GGP) by Canaccord Genuity
- Outperform Breedon Group (BREE) by RBC Capital
- Outperform Optima Health (OPT) by RBC Capital
- Buy HGCapital Trust (HGT) by Charles Cade in The Telegraph - Questor
- Hold S&U (SUS) by Berenberg
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Mercia Asset Management (MERC) by Canaccord Genuity
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Hunting (HTG) by Berenberg
- Buy Greatland Gold (GGP) by Canaccord Genuity
- Hold XPS Pensions Group (XPS) by Shore Capital
- Buy Discoverie Group (DSCV) by Shore Capital
- Buy Property Franchise Group (TPFG) by Tom Winnifrith in ShareProphets
- Buy Property Franchise Group (TPFG) by Steve Moore in ShareProphets
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Watch Sainsbury (J) (SBRY) by Simon Watkins in The Motley Fool
- Buy Sage Group (SGE) by Simon Watkins in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Speculative Buy Greatland Gold (GGP) by Canaccord Genuity
- Outperform Breedon Group (BREE) by RBC Capital
- Outperform Optima Health (OPT) by RBC Capital
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/04/2025 | 17.30p | 18.00p | 17.30p | 17.50p | 258778 |
| 15/04/2025 | 15.75p | 17.50p | 15.75p | 17.25p | 545735 |
| 14/04/2025 | 15.25p | 16.00p | 15.00p | 15.75p | 225310 |
| 11/04/2025 | 15.25p | 16.00p | 14.56p | 15.25p | 179164 |
| 10/04/2025 | 14.75p | 15.50p | 14.71p | 15.25p | 816411 |
| 09/04/2025 | 14.00p | 15.00p | 13.53p | 14.70p | 713903 |
| 08/04/2025 | 13.75p | 14.50p | 13.65p | 14.10p | 198783 |
| 07/04/2025 | 15.50p | 15.50p | 13.50p | 13.75p | 698234 |
| 04/04/2025 | 16.10p | 16.50p | 15.10p | 15.50p | 476537 |
| 03/04/2025 | 16.10p | 16.50p | 15.70p | 16.10p | 312769 |
| 02/04/2025 | 16.10p | 16.50p | 15.72p | 16.35p | 1151939 |
| 01/04/2025 | 17.25p | 18.00p | 15.28p | 16.10p | 3094631 |
| 31/03/2025 | 16.95p | 17.50p | 16.44p | 16.70p | 82443 |
| 28/03/2025 | 16.95p | 17.50p | 16.50p | 16.95p | 50604 |
| 27/03/2025 | 16.95p | 17.00p | 16.60p | 16.95p | 136090 |
| 26/03/2025 | 16.95p | 17.00p | 16.95p | 16.95p | 1635 |
| 25/03/2025 | 16.95p | 17.50p | 16.40p | 16.95p | 43301 |
| 24/03/2025 | 17.05p | 17.40p | 16.55p | 16.95p | 148013 |
| 21/03/2025 | 17.50p | 17.94p | 16.65p | 17.05p | 268404 |
| 20/03/2025 | 17.50p | 18.00p | 17.12p | 17.50p | 138137 |
| 19/03/2025 | 17.50p | 17.70p | 17.26p | 17.50p | 5174 |
| 18/03/2025 | 17.50p | 18.00p | 17.26p | 17.50p | 13367 |
| 17/03/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 64066 |
| 14/03/2025 | 18.05p | 18.05p | 17.15p | 17.50p | 154622 |
| 13/03/2025 | 18.05p | 18.50p | 17.60p | 18.05p | 25429 |
| 12/03/2025 | 18.05p | 18.50p | 18.05p | 18.05p | 8120 |
| 11/03/2025 | 18.70p | 18.73p | 17.87p | 18.05p | 156051 |
| 10/03/2025 | 18.70p | 18.98p | 18.40p | 18.70p | 40869 |
| 07/03/2025 | 18.70p | 18.98p | 18.40p | 18.70p | 90190 |
| 06/03/2025 | 18.70p | 18.98p | 18.40p | 18.70p | 184041 |
| 05/03/2025 | 18.70p | 18.88p | 18.47p | 18.70p | 79555 |
| 04/03/2025 | 18.70p | 18.98p | 18.40p | 18.70p | 115358 |
| 03/03/2025 | 19.20p | 20.00p | 18.55p | 18.70p | 203789 |
| 28/02/2025 | 19.20p | 20.00p | 18.95p | 19.20p | 202063 |
| 27/02/2025 | 19.70p | 20.38p | 19.00p | 19.50p | 234013 |
| 26/02/2025 | 18.25p | 20.22p | 17.80p | 19.70p | 1090439 |
| 25/02/2025 | 18.25p | 18.25p | 17.65p | 18.25p | 78050 |
| 24/02/2025 | 18.00p | 19.00p | 17.50p | 18.25p | 302907 |
| 21/02/2025 | 17.75p | 18.50p | 17.67p | 18.00p | 138697 |
| 20/02/2025 | 17.25p | 17.90p | 17.10p | 17.75p | 263958 |
| 19/02/2025 | 17.50p | 17.70p | 17.20p | 17.50p | 7016 |
| 18/02/2025 | 17.25p | 18.00p | 17.01p | 17.50p | 309218 |
| 17/02/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 24378 |
| 14/02/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 192532 |
| 13/02/2025 | 17.25p | 17.28p | 17.01p | 17.25p | 5131 |
| 12/02/2025 | 17.25p | 17.25p | 17.00p | 17.25p | 140573 |
| 11/02/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 37140 |
| 10/02/2025 | 16.75p | 17.50p | 16.55p | 17.25p | 160469 |
| 07/02/2025 | 16.50p | 17.27p | 16.33p | 16.75p | 82712 |
| 06/02/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 169281 |
| 05/02/2025 | 17.25p | 17.28p | 16.22p | 16.50p | 110133 |
| 04/02/2025 | 17.50p | 17.78p | 16.61p | 17.25p | 196104 |
| 03/02/2025 | 18.00p | 18.20p | 17.00p | 17.50p | 294469 |
| 31/01/2025 | 19.00p | 19.00p | 17.50p | 18.00p | 288015 |
| 30/01/2025 | 19.00p | 20.00p | 18.30p | 19.00p | 48300 |
| 29/01/2025 | 18.50p | 19.00p | 18.50p | 18.50p | 13725 |
| 28/01/2025 | 18.50p | 19.00p | 18.05p | 18.50p | 77606 |
| 27/01/2025 | 19.25p | 19.90p | 18.10p | 18.50p | 318890 |
| 24/01/2025 | 19.00p | 19.96p | 18.60p | 19.25p | 58268 |
| 23/01/2025 | 18.50p | 19.95p | 18.00p | 19.00p | 144772 |
| 22/01/2025 | 17.75p | 18.90p | 17.00p | 18.50p | 110717 |
| 21/01/2025 | 17.75p | 18.43p | 17.06p | 17.75p | 510054 |
| 20/01/2025 | 17.50p | 18.00p | 17.33p | 17.75p | 167456 |
| 17/01/2025 | 16.50p | 17.90p | 16.22p | 17.50p | 342468 |
| 16/01/2025 | 16.50p | 17.00p | 16.01p | 16.50p | 303243 |
| 15/01/2025 | 16.75p | 19.09p | 16.20p | 16.50p | 341710 |
| 14/01/2025 | 19.30p | 19.30p | 16.60p | 16.75p | 689713 |
| 13/01/2025 | 19.30p | 20.00p | 18.60p | 19.30p | 118790 |
| 10/01/2025 | 19.30p | 20.00p | 18.60p | 19.30p | 685890 |
| 09/01/2025 | 19.30p | 19.50p | 18.67p | 19.30p | 238227 |
| 08/01/2025 | 19.10p | 19.60p | 18.60p | 19.10p | 208451 |
| 07/01/2025 | 19.80p | 19.80p | 18.43p | 19.10p | 743468 |
| 06/01/2025 | 19.80p | 20.60p | 19.01p | 19.50p | 50075 |
| 03/01/2025 | 19.50p | 20.60p | 19.01p | 19.80p | 81435 |
| 02/01/2025 | 19.70p | 20.40p | 19.04p | 19.50p | 49016 |
| 31/12/2024 | 19.70p | 20.40p | 19.42p | 19.70p | 26051 |
| 30/12/2024 | 19.70p | 20.40p | 19.26p | 19.70p | 20060 |
| 27/12/2024 | 19.70p | 20.40p | 19.26p | 19.70p | 37986 |
| 24/12/2024 | 19.70p | 20.15p | 19.68p | 19.70p | 64800 |
| 23/12/2024 | 19.70p | 20.17p | 19.04p | 19.70p | 11370 |
| 20/12/2024 | 20.00p | 21.00p | 19.55p | 19.70p | 135371 |
| 19/12/2024 | 20.00p | 21.00p | 19.58p | 20.00p | 289459 |
| 18/12/2024 | 20.50p | 20.55p | 19.56p | 20.00p | 219719 |
| 17/12/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 10306 |
| 16/12/2024 | 20.70p | 21.00p | 20.00p | 20.50p | 83918 |
| 13/12/2024 | 20.70p | 20.95p | 20.15p | 20.70p | 41255 |
| 12/12/2024 | 20.70p | 20.95p | 20.15p | 20.70p | 4464 |
| 11/12/2024 | 20.50p | 21.40p | 20.05p | 20.70p | 188162 |
| 10/12/2024 | 21.80p | 22.01p | 20.05p | 20.50p | 260506 |
| 09/12/2024 | 21.50p | 23.00p | 21.02p | 21.80p | 570403 |
| 06/12/2024 | 20.25p | 22.00p | 20.11p | 21.50p | 405320 |
| 05/12/2024 | 20.25p | 21.00p | 19.54p | 20.25p | 136246 |
| 04/12/2024 | 20.25p | 21.00p | 19.50p | 20.25p | 175409 |
| 03/12/2024 | 20.50p | 20.93p | 19.22p | 20.25p | 371721 |
| 02/12/2024 | 21.30p | 22.00p | 20.00p | 20.50p | 251274 |
| 29/11/2024 | 21.50p | 22.00p | 21.05p | 21.30p | 70613 |
| 28/11/2024 | 21.50p | 22.00p | 21.10p | 21.50p | 136158 |
| 27/11/2024 | 20.80p | 22.00p | 20.80p | 21.50p | 80900 |
| 26/11/2024 | 20.80p | 21.24p | 20.58p | 20.80p | 63119 |
| 25/11/2024 | 21.30p | 21.60p | 20.50p | 20.80p | 95237 |
| 22/11/2024 | 21.50p | 22.00p | 21.00p | 21.30p | 286865 |
| 21/11/2024 | 22.50p | 22.58p | 21.25p | 21.50p | 240665 |
| 20/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 30045 |
| 19/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 25403 |
| 18/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 87068 |
| 15/11/2024 | 23.10p | 23.10p | 22.16p | 22.50p | 246129 |
| 14/11/2024 | 22.50p | 24.00p | 22.50p | 23.10p | 549272 |
| 13/11/2024 | 22.30p | 23.00p | 21.60p | 22.30p | 96113 |
| 12/11/2024 | 22.30p | 23.00p | 22.02p | 22.30p | 171813 |
| 11/11/2024 | 23.70p | 24.00p | 21.60p | 22.30p | 418562 |
| 08/11/2024 | 23.70p | 24.40p | 23.25p | 23.70p | 68365 |
| 07/11/2024 | 23.70p | 25.00p | 23.00p | 23.70p | 168905 |
| 06/11/2024 | 25.00p | 25.15p | 23.00p | 23.70p | 173972 |
| 05/11/2024 | 25.00p | 26.00p | 25.00p | 25.00p | 335287 |
| 04/11/2024 | 24.50p | 26.00p | 24.00p | 25.00p | 1292123 |
| 01/11/2024 | 24.50p | 25.00p | 23.00p | 24.00p | 160631 |
| 31/10/2024 | 23.70p | 25.00p | 23.70p | 24.50p | 331842 |
| 30/10/2024 | 22.70p | 25.00p | 22.70p | 23.50p | 725681 |
| 29/10/2024 | 21.20p | 23.39p | 21.20p | 22.70p | 571590 |
| 28/10/2024 | 21.50p | 22.00p | 20.17p | 21.20p | 474256 |
| 25/10/2024 | 23.10p | 23.60p | 21.00p | 21.50p | 995229 |
| 24/10/2024 | 23.90p | 24.56p | 22.72p | 23.10p | 214590 |
| 23/10/2024 | 24.00p | 25.00p | 23.35p | 23.90p | 729478 |
| 22/10/2024 | 26.90p | 26.90p | 23.38p | 24.00p | 971325 |
| 21/10/2024 | 27.50p | 28.00p | 26.27p | 26.90p | 586257 |
| 18/10/2024 | 27.30p | 29.30p | 27.00p | 27.50p | 1620149 |
| 17/10/2024 | 23.90p | 28.32p | 23.63p | 27.30p | 2437004 |
| 16/10/2024 | 23.50p | 24.95p | 23.05p | 23.90p | 687638 |
| 15/10/2024 | 22.20p | 24.97p | 20.00p | 23.50p | 13926825 |
| 14/10/2024 | 22.20p | 22.99p | 21.70p | 22.20p | 302028 |
| 11/10/2024 | 21.70p | 22.50p | 21.40p | 22.20p | 372075 |
| 10/10/2024 | 22.50p | 22.50p | 21.50p | 21.70p | 264379 |
| 09/10/2024 | 21.40p | 23.64p | 21.40p | 22.50p | 835040 |
| 08/10/2024 | 20.70p | 22.00p | 20.60p | 20.60p | 699187 |
| 07/10/2024 | 19.25p | 21.00p | 19.15p | 20.70p | 516407 |
| 04/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 734557 |
| 03/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 154952 |
| 02/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 213446 |
| 01/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 80965 |
| 30/09/2024 | 19.25p | 19.50p | 19.05p | 19.25p | 16896 |
| 27/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 618484 |
| 26/09/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 10189 |
| 25/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 361103 |
| 24/09/2024 | 19.25p | 20.00p | 19.00p | 19.25p | 321115 |
| 23/09/2024 | 19.25p | 19.50p | 19.11p | 19.25p | 135599 |
| 20/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 714350 |
| 19/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 108193 |
| 18/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 287558 |
| 17/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 82785 |
| 16/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 42340 |
| 13/09/2024 | 19.25p | 19.50p | 19.07p | 19.25p | 486423 |
| 12/09/2024 | 19.25p | 19.31p | 19.10p | 19.25p | 70884 |
| 11/09/2024 | 19.25p | 19.33p | 19.10p | 19.25p | 67596 |
| 10/09/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 262830 |
| 09/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 19479 |
| 06/09/2024 | 19.25p | 19.50p | 19.06p | 19.25p | 427933 |
| 05/09/2024 | 19.25p | 19.30p | 19.03p | 19.25p | 41940 |
| 04/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 18505 |
| 03/09/2024 | 19.25p | 19.50p | 19.02p | 19.25p | 1585 |
| 02/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 14001 |
| 30/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 239528 |
| 29/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 62254 |
| 28/08/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 3371507 |
| 27/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 24237 |
| 23/08/2024 | 19.15p | 19.47p | 19.00p | 19.25p | 381495 |
| 22/08/2024 | 18.90p | 19.49p | 18.85p | 19.15p | 3164899 |
| 21/08/2024 | 18.90p | 19.30p | 18.80p | 18.90p | 4524398 |
| 20/08/2024 | 19.10p | 19.20p | 18.75p | 18.75p | 420485 |
| 19/08/2024 | 19.25p | 19.50p | 19.05p | 19.10p | 49427 |
| 16/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 274237 |
| 15/08/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 89129 |
| 14/08/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 78556 |
| 13/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 164577 |
| 12/08/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 223340 |
| 09/08/2024 | 19.25p | 19.49p | 19.10p | 19.25p | 60667 |
| 08/08/2024 | 19.25p | 19.49p | 19.10p | 19.25p | 236072 |
| 07/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 104570 |
| 06/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 644854 |
| 05/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 910377 |
| 02/08/2024 | 19.25p | 19.49p | 19.06p | 19.25p | 102926 |
| 01/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 310735 |
| 31/07/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 427539 |
| 30/07/2024 | 19.50p | 19.97p | 19.00p | 19.25p | 399700 |
| 29/07/2024 | 19.50p | 19.97p | 19.15p | 19.50p | 101218 |
| 26/07/2024 | 19.50p | 19.97p | 19.00p | 19.50p | 187187 |
| 25/07/2024 | 19.50p | 19.97p | 19.00p | 19.50p | 265369 |
| 24/07/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 341778 |
| 23/07/2024 | 20.15p | 20.35p | 19.00p | 19.50p | 694815 |
| 22/07/2024 | 20.15p | 20.57p | 19.70p | 20.15p | 110162 |
| 19/07/2024 | 20.15p | 20.57p | 19.70p | 20.15p | 25294 |
| 18/07/2024 | 19.75p | 20.58p | 19.50p | 20.15p | 29924380 |
| 17/07/2024 | 19.50p | 20.00p | 19.37p | 19.75p | 708428 |
| 16/07/2024 | 19.50p | 20.00p | 19.04p | 19.50p | 163517 |
| 15/07/2024 | 19.50p | 20.00p | 19.22p | 19.50p | 115720 |
| 12/07/2024 | 19.80p | 20.00p | 19.30p | 19.50p | 520349 |
| 11/07/2024 | 20.30p | 20.60p | 19.65p | 19.80p | 479549 |
| 10/07/2024 | 19.50p | 20.50p | 19.00p | 20.30p | 616695 |
| 09/07/2024 | 17.50p | 19.48p | 17.50p | 18.75p | 922497 |
| 08/07/2024 | 17.25p | 18.00p | 17.25p | 17.50p | 173215 |
| 05/07/2024 | 17.25p | 17.98p | 17.17p | 17.25p | 78937 |
*Close Price adjusted for both dividends and splits