Corero Network Security (CNS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corero Network Security

Date Open High Low Close* Volume
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
04/07/2024 17.50p 17.95p 17.00p 17.25p 109698
03/07/2024 15.50p 17.95p 15.50p 17.50p 922168
02/07/2024 14.75p 16.00p 14.75p 15.50p 125349
01/07/2024 14.75p 15.50p 14.00p 14.75p 160635
28/06/2024 14.75p 15.50p 14.22p 14.50p 104019
27/06/2024 14.75p 15.50p 14.00p 14.75p 74579
26/06/2024 14.50p 15.22p 14.03p 14.75p 75037
25/06/2024 14.50p 14.97p 14.13p 14.50p 463138
24/06/2024 14.50p 14.90p 14.50p 14.50p 565569
21/06/2024 15.00p 15.49p 14.50p 14.50p 266692
20/06/2024 14.75p 15.50p 14.50p 15.00p 319471
19/06/2024 14.75p 15.49p 14.50p 14.75p 389527
18/06/2024 14.75p 15.00p 14.68p 14.75p 31936
17/06/2024 14.75p 15.00p 14.50p 14.75p 5237
14/06/2024 15.00p 15.40p 14.50p 14.75p 1058116
13/06/2024 15.00p 15.40p 14.77p 15.00p 58417
12/06/2024 14.50p 15.47p 14.50p 15.00p 98610
11/06/2024 14.00p 15.00p 14.00p 14.50p 311883
10/06/2024 13.50p 14.25p 13.50p 14.00p 267071
07/06/2024 13.50p 14.00p 13.00p 13.50p 122604
06/06/2024 13.50p 14.00p 13.41p 13.50p 155438
05/06/2024 13.25p 13.94p 13.12p 13.50p 358979
04/06/2024 13.25p 13.47p 13.00p 13.25p 148236
03/06/2024 13.50p 13.74p 13.00p 13.25p 234817
31/05/2024 14.00p 14.00p 13.11p 13.50p 115577
30/05/2024 14.00p 14.50p 13.50p 14.00p 125317
29/05/2024 14.00p 14.20p 13.68p 14.00p 103736
28/05/2024 14.00p 14.23p 13.73p 14.00p 255378
24/05/2024 14.00p 14.30p 13.81p 14.00p 69301
23/05/2024 14.00p 14.30p 13.78p 14.00p 82602
22/05/2024 14.00p 14.40p 13.78p 14.00p 39526
21/05/2024 13.75p 14.40p 13.55p 14.00p 217012
20/05/2024 13.75p 14.00p 13.51p 13.75p 41598
17/05/2024 13.75p 14.00p 13.55p 13.75p 43540
16/05/2024 13.75p 13.86p 13.67p 13.75p 39223
15/05/2024 13.75p 14.00p 13.50p 13.50p 275825
14/05/2024 14.75p 15.00p 13.60p 13.75p 1354068
13/05/2024 14.50p 15.00p 14.00p 14.75p 630729
10/05/2024 14.00p 15.00p 13.93p 14.50p 149766
09/05/2024 14.00p 14.50p 13.80p 14.00p 146573
08/05/2024 13.75p 14.50p 13.58p 14.00p 1023219
07/05/2024 12.75p 14.00p 12.50p 13.75p 1249898
03/05/2024 12.00p 13.00p 11.87p 12.50p 1395692
02/05/2024 12.00p 12.38p 12.00p 12.00p 127612
01/05/2024 12.00p 12.38p 11.75p 12.00p 172437
30/04/2024 12.00p 12.38p 11.50p 12.00p 252762
29/04/2024 12.00p 12.00p 11.55p 12.00p 30754
26/04/2024 12.25p 12.27p 11.65p 12.00p 551022
25/04/2024 12.25p 12.88p 12.00p 12.25p 833958
24/04/2024 12.00p 12.22p 11.58p 12.00p 130796
23/04/2024 12.00p 12.00p 12.00p 12.00p 42962
22/04/2024 12.00p 12.05p 12.00p 12.00p 30609
19/04/2024 12.00p 12.47p 11.62p 12.00p 371224
18/04/2024 12.00p 12.47p 11.62p 12.00p 217896
17/04/2024 11.75p 12.20p 11.00p 11.75p 30513
16/04/2024 11.75p 12.30p 11.75p 11.75p 94032
15/04/2024 11.75p 12.33p 11.75p 11.75p 217606
12/04/2024 11.75p 12.33p 11.26p 11.75p 165574
11/04/2024 10.75p 12.50p 10.75p 11.75p 706112
10/04/2024 10.50p 11.00p 10.27p 10.50p 218455
09/04/2024 9.75p 10.50p 9.75p 10.50p 268385
08/04/2024 9.40p 9.99p 9.11p 9.75p 322398
05/04/2024 9.60p 9.65p 9.19p 9.40p 151351
04/04/2024 10.00p 10.00p 9.20p 9.60p 287937
03/04/2024 9.25p 11.00p 9.00p 10.00p 972331
02/04/2024 9.00p 9.47p 8.76p 9.00p 69683
28/03/2024 9.10p 9.48p 8.75p 9.00p 45108
27/03/2024 9.25p 9.29p 8.56p 9.10p 275340
26/03/2024 9.25p 9.40p 9.00p 9.25p 61018
25/03/2024 9.25p 9.25p 9.00p 9.25p 114401
22/03/2024 9.25p 9.35p 9.01p 9.25p 95883
21/03/2024 9.25p 9.32p 9.00p 9.25p 153983
20/03/2024 9.25p 9.25p 9.25p 9.25p 30003
19/03/2024 9.25p 9.30p 9.09p 9.25p 56484
18/03/2024 9.25p 9.30p 9.09p 9.25p 6622
15/03/2024 9.25p 9.30p 9.08p 9.25p 14422
14/03/2024 9.25p 9.33p 9.06p 9.25p 8761
13/03/2024 9.25p 9.25p 9.06p 9.25p 20014
12/03/2024 9.50p 9.50p 9.00p 9.25p 195630
11/03/2024 9.50p 9.80p 9.00p 9.50p 368061
08/03/2024 9.00p 9.50p 8.70p 9.50p 478746
07/03/2024 8.50p 9.38p 8.36p 9.00p 199287
06/03/2024 8.50p 8.68p 8.36p 8.50p 19400
05/03/2024 8.50p 8.70p 8.35p 8.50p 32700
04/03/2024 8.50p 8.84p 8.40p 8.50p 908
01/03/2024 8.50p 8.89p 8.35p 8.50p 229624
29/02/2024 8.50p 9.00p 8.32p 8.50p 286770
28/02/2024 8.50p 8.50p 8.31p 8.50p 1210
27/02/2024 8.50p 8.60p 8.42p 8.50p 48075
26/02/2024 8.50p 8.50p 8.31p 8.50p 102415
23/02/2024 8.38p 9.01p 8.26p 8.50p 132939
22/02/2024 8.13p 8.75p 8.13p 8.38p 173393
21/02/2024 8.25p 8.50p 8.00p 8.13p 1657324
20/02/2024 8.25p 8.25p 8.00p 8.25p 125081
19/02/2024 8.13p 8.30p 8.01p 8.25p 57163
16/02/2024 8.25p 8.46p 8.10p 8.25p 50003
15/02/2024 8.25p 8.25p 8.06p 8.25p 65961
14/02/2024 8.25p 8.47p 7.75p 8.25p 10728395
13/02/2024 8.25p 8.30p 8.13p 8.25p 10252
12/02/2024 8.25p 8.30p 8.11p 8.25p 63604
09/02/2024 8.25p 8.25p 8.11p 8.25p 10091

*Close Price adjusted for both dividends and splits