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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 15.75p | 16.50p | 15.50p | 16.00p | 704685 |
| 12/11/2026 | 16.50p | 17.00p | 15.50p | 15.75p | 1015859 |
| 11/11/2026 | 15.75p | 17.00p | 15.50p | 16.50p | 1723704 |
| 10/11/2026 | 15.75p | 16.00p | 15.00p | 15.75p | 484919 |
| 09/11/2026 | 14.50p | 15.93p | 14.00p | 15.75p | 1436137 |
| 06/11/2026 | 14.75p | 15.00p | 14.00p | 14.50p | 1211375 |
| 05/11/2026 | 15.00p | 16.00p | 14.50p | 14.75p | 9565828 |
| 04/11/2026 | 15.00p | 15.50p | 14.50p | 15.00p | 789838 |
| 03/11/2026 | 15.25p | 15.75p | 14.50p | 14.88p | 809531 |
| 02/11/2026 | 15.25p | 15.50p | 15.00p | 15.25p | 1812828 |
| 30/10/2026 | 15.25p | 15.50p | 15.00p | 15.25p | 2011092 |
| 29/10/2026 | 15.25p | 15.50p | 15.00p | 15.25p | 174521 |
| 28/10/2026 | 15.25p | 15.50p | 15.00p | 15.25p | 467285 |
| 27/10/2026 | 15.00p | 15.75p | 14.50p | 15.25p | 1549493 |
| 26/10/2026 | 15.00p | 15.50p | 14.50p | 15.00p | 342840 |
| 23/10/2026 | 15.00p | 15.50p | 14.50p | 15.00p | 384558 |
| 22/10/2026 | 15.25p | 15.50p | 14.50p | 15.00p | 2097591 |
| 21/10/2026 | 15.75p | 16.00p | 15.00p | 15.25p | 563329 |
| 20/10/2026 | 16.75p | 17.50p | 15.75p | 16.00p | 1003647 |
| 19/10/2026 | 15.25p | 17.00p | 15.00p | 16.75p | 1710023 |
| 16/10/2026 | 14.88p | 15.50p | 14.50p | 15.25p | 557745 |
| 15/10/2026 | 14.25p | 15.50p | 14.00p | 14.88p | 2117724 |
| 14/10/2026 | 12.50p | 14.70p | 12.00p | 14.25p | 3578697 |
| 13/10/2026 | 11.50p | 12.50p | 11.00p | 12.00p | 1240473 |
| 12/10/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 875320 |
| 09/10/2026 | 11.25p | 12.00p | 11.00p | 11.50p | 719542 |
| 08/10/2026 | 11.00p | 11.50p | 10.75p | 11.25p | 376844 |
| 07/10/2026 | 11.50p | 12.00p | 10.70p | 11.00p | 413848 |
| 06/10/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 305124 |
| 05/10/2026 | 11.50p | 12.00p | 11.17p | 11.50p | 67163 |
| 02/10/2026 | 10.75p | 11.85p | 10.00p | 11.50p | 1383809 |
| 01/10/2026 | 11.25p | 11.50p | 10.50p | 10.75p | 276976 |
| 30/09/2026 | 11.63p | 12.00p | 11.00p | 11.25p | 595678 |
| 29/09/2026 | 11.63p | 12.00p | 11.25p | 11.63p | 283322 |
| 28/09/2026 | 12.50p | 13.00p | 11.25p | 11.63p | 685038 |
| 25/09/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 130639 |
| 24/09/2026 | 12.55p | 13.00p | 12.00p | 12.50p | 125991 |
| 23/09/2026 | 12.75p | 13.00p | 12.11p | 12.55p | 463027 |
| 22/09/2026 | 12.88p | 13.50p | 12.46p | 12.75p | 863152 |
| 21/09/2026 | 12.55p | 13.25p | 12.25p | 12.88p | 714765 |
| 18/09/2026 | 13.00p | 13.50p | 12.11p | 12.55p | 783791 |
| 17/09/2026 | 12.00p | 13.50p | 11.50p | 13.00p | 353691 |
| 16/09/2026 | 12.88p | 13.25p | 11.50p | 12.00p | 574095 |
| 15/09/2026 | 12.50p | 13.50p | 12.00p | 12.88p | 4501195 |
| 14/09/2026 | 11.63p | 13.00p | 11.50p | 12.50p | 2221795 |
| 11/09/2026 | 10.25p | 12.00p | 10.00p | 11.63p | 1746355 |
| 10/09/2026 | 10.25p | 10.50p | 9.50p | 10.25p | 1511190 |
| 09/09/2026 | 9.25p | 10.90p | 8.50p | 10.25p | 5695396 |
| 08/09/2026 | 8.25p | 9.00p | 8.00p | 8.50p | 1076976 |
| 07/09/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 415877 |
| 04/09/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 222639 |
| 03/09/2026 | 8.00p | 8.50p | 7.50p | 8.25p | 957851 |
| 02/09/2026 | 7.75p | 8.50p | 7.50p | 8.00p | 2140201 |
| 01/09/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 165376 |
| 28/08/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 46706 |
| 27/08/2026 | 7.25p | 7.50p | 7.10p | 7.25p | 224241 |
| 26/08/2026 | 7.25p | 7.50p | 7.10p | 7.25p | 281454 |
| 25/08/2026 | 7.25p | 7.50p | 7.10p | 7.25p | 35101 |
| 24/08/2026 | 7.25p | 7.49p | 7.10p | 7.25p | 112811 |
| 21/08/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 348875 |
| 20/08/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 307782 |
| 19/08/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 195605 |
| 18/08/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 116768 |
| 14/08/2026 | 6.75p | 7.70p | 6.50p | 7.60p | 2993946 |
| 13/08/2026 | 8.00p | 8.50p | 6.50p | 6.60p | 3143881 |
| 12/08/2026 | 8.25p | 8.50p | 7.60p | 8.00p | 552254 |
| 11/08/2026 | 8.75p | 9.00p | 8.00p | 8.25p | 445175 |
| 10/08/2026 | 8.75p | 9.00p | 8.75p | 8.75p | 70257 |
| 07/08/2026 | 8.75p | 9.00p | 8.50p | 8.75p | 399224 |
| 06/08/2026 | 9.25p | 10.40p | 8.00p | 8.75p | 2366362 |
| 05/08/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 285060 |
| 04/08/2026 | 8.25p | 8.44p | 8.10p | 8.25p | 100811 |
| 03/08/2026 | 8.25p | 8.50p | 8.17p | 8.25p | 31403 |
| 31/07/2026 | 8.50p | 9.00p | 8.17p | 8.25p | 53937 |
| 30/07/2026 | 8.50p | 9.00p | 8.38p | 8.50p | 11334 |
| 29/07/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 3032 |
| 28/07/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 40444 |
| 27/07/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 34704 |
| 24/07/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 193 |
| 23/07/2026 | 8.50p | 9.00p | 8.34p | 8.50p | 254532 |
| 22/07/2026 | 8.25p | 9.00p | 8.00p | 8.50p | 627079 |
| 21/07/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 655246 |
| 20/07/2026 | 8.25p | 8.50p | 7.50p | 7.50p | 152256 |
| 17/07/2026 | 8.25p | 8.47p | 8.10p | 8.25p | 130963 |
| 16/07/2026 | 9.00p | 9.00p | 8.35p | 8.35p | 257721 |
| 15/07/2026 | 9.25p | 9.50p | 8.88p | 9.00p | 152954 |
| 14/07/2026 | 9.25p | 9.50p | 9.00p | 9.25p | 53346 |
| 13/07/2026 | 9.25p | 10.00p | 9.00p | 9.25p | 149777 |
| 10/07/2026 | 9.25p | 9.50p | 9.00p | 9.25p | 97124 |
| 09/07/2026 | 9.25p | 9.50p | 9.08p | 9.25p | 5796 |
| 08/07/2026 | 9.50p | 10.00p | 9.00p | 9.25p | 229378 |
| 07/07/2026 | 9.50p | 10.00p | 9.00p | 9.50p | 85275 |
| 06/07/2026 | 9.25p | 10.00p | 9.00p | 9.00p | 173072 |
| 03/07/2026 | 10.25p | 10.50p | 9.07p | 9.00p | 635386 |
| 02/07/2026 | 10.75p | 11.00p | 10.00p | 10.25p | 196614 |
| 01/07/2026 | 10.75p | 10.98p | 10.50p | 10.75p | 56819 |
| 30/06/2026 | 10.75p | 10.98p | 10.50p | 10.75p | 781 |
| 29/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 10717 |
| 26/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 25859 |
| 25/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 2149 |
| 24/06/2026 | 10.75p | 10.98p | 10.50p | 10.75p | 1105 |
| 23/06/2026 | 10.75p | 10.75p | 10.50p | 10.75p | 32246 |
| 22/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 28830 |
| 19/06/2026 | 10.75p | 10.75p | 10.50p | 10.75p | 51262 |
| 18/06/2026 | 11.00p | 11.50p | 10.50p | 10.75p | 220653 |
| 17/06/2026 | 10.75p | 11.00p | 10.50p | 10.50p | 205005 |
| 16/06/2026 | 11.00p | 11.00p | 10.50p | 10.75p | 61943 |
| 15/06/2026 | 11.00p | 11.50p | 10.50p | 11.00p | 202243 |
| 12/06/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 17368 |
| 11/06/2026 | 11.25p | 11.50p | 11.08p | 11.10p | 180589 |
| 10/06/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 118639 |
| 09/06/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 10573 |
| 08/06/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 118999 |
| 05/06/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 116742 |
| 04/06/2026 | 10.75p | 11.50p | 10.50p | 11.25p | 184809 |
| 03/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 208387 |
| 02/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 38661 |
| 01/06/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 74546 |
| 29/05/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 26809 |
| 28/05/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 13060 |
| 27/05/2026 | 10.75p | 11.00p | 10.58p | 10.75p | 72111 |
| 26/05/2026 | 10.75p | 11.00p | 10.58p | 10.75p | 52078 |
| 22/05/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 74136 |
| 21/05/2026 | 10.75p | 11.00p | 10.50p | 10.75p | 75712 |
| 20/05/2026 | 11.00p | 11.50p | 10.57p | 10.75p | 146787 |
| 19/05/2026 | 11.75p | 12.00p | 10.50p | 11.00p | 683826 |
| 18/05/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 64093 |
| 15/05/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 116559 |
| 14/05/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 73263 |
| 13/05/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 116477 |
| 12/05/2026 | 12.13p | 12.24p | 11.50p | 11.75p | 215458 |
| 11/05/2026 | 12.25p | 12.50p | 11.75p | 12.13p | 120669 |
| 08/05/2026 | 12.25p | 12.50p | 12.00p | 12.25p | 55166 |
| 07/05/2026 | 12.25p | 12.50p | 12.00p | 12.25p | 53442 |
| 06/05/2026 | 12.25p | 12.50p | 12.00p | 12.25p | 57731 |
| 05/05/2026 | 12.50p | 13.00p | 11.63p | 12.25p | 145392 |
| 01/05/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 57682 |
| 30/04/2026 | 12.50p | 13.00p | 12.10p | 12.50p | 158055 |
| 29/04/2026 | 12.75p | 13.00p | 12.00p | 12.50p | 61982 |
| 28/04/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 25792 |
| 27/04/2026 | 12.75p | 12.85p | 12.50p | 12.75p | 49172 |
| 24/04/2026 | 12.75p | 13.00p | 12.50p | 12.75p | 98396 |
| 23/04/2026 | 12.75p | 13.00p | 12.53p | 12.75p | 17887 |
| 22/04/2026 | 12.75p | 12.95p | 12.75p | 12.75p | 8730 |
| 21/04/2026 | 12.75p | 13.00p | 12.10p | 12.75p | 239681 |
| 20/04/2026 | 12.50p | 13.00p | 12.00p | 12.75p | 226699 |
| 17/04/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 66395 |
| 16/04/2026 | 12.50p | 13.00p | 12.26p | 12.50p | 49174 |
| 15/04/2026 | 12.50p | 13.00p | 12.00p | 12.50p | 56616 |
| 14/04/2026 | 12.00p | 12.75p | 11.50p | 12.50p | 353774 |
| 13/04/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 109553 |
| 10/04/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 219263 |
| 09/04/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 13093 |
| 08/04/2026 | 12.00p | 12.50p | 11.50p | 13.20p | 113474 |
| 07/04/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 172127 |
| 02/04/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 75695 |
| 01/04/2026 | 12.00p | 12.50p | 11.55p | 12.00p | 18452 |
| 31/03/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 20482 |
| 30/03/2026 | 12.00p | 12.50p | 11.55p | 12.00p | 323881 |
| 27/03/2026 | 12.00p | 12.50p | 11.55p | 12.00p | 9614 |
| 26/03/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 281526 |
| 25/03/2026 | 12.00p | 12.20p | 11.52p | 12.00p | 205751 |
| 24/03/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 227467 |
| 23/03/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 116873 |
| 20/03/2026 | 11.75p | 11.99p | 11.50p | 11.75p | 43711 |
| 19/03/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 30196 |
| 18/03/2026 | 11.75p | 11.75p | 11.50p | 11.75p | 20754 |
| 17/03/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 58166 |
| 16/03/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 57168 |
| 13/03/2026 | 11.75p | 12.00p | 11.50p | 11.75p | 116873 |
| 12/03/2026 | 12.00p | 12.50p | 11.55p | 11.75p | 312631 |
| 11/03/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 22540 |
| 10/03/2026 | 12.00p | 12.50p | 11.55p | 12.00p | 37285 |
| 09/03/2026 | 11.75p | 12.50p | 11.50p | 12.00p | 79680 |
| 06/03/2026 | 12.00p | 12.50p | 11.63p | 12.00p | 894678 |
| 05/03/2026 | 12.25p | 12.50p | 11.63p | 12.00p | 89503 |
| 04/03/2026 | 12.25p | 12.50p | 12.00p | 12.25p | 22230 |
| 03/03/2026 | 13.00p | 13.00p | 12.00p | 12.25p | 701132 |
| 02/03/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 1486295 |
| 27/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 104075 |
| 26/02/2026 | 13.00p | 13.50p | 12.73p | 13.00p | 40240 |
| 25/02/2026 | 12.75p | 13.50p | 12.50p | 13.00p | 394847 |
| 24/02/2026 | 13.00p | 13.50p | 12.50p | 12.75p | 249311 |
| 23/02/2026 | 13.00p | 13.50p | 12.55p | 13.00p | 333801 |
| 20/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 172004 |
| 19/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 166112 |
| 18/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 274123 |
| 17/02/2026 | 13.00p | 13.40p | 12.96p | 13.00p | 82333 |
| 16/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 115770 |
| 13/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 242817 |
| 12/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 8605 |
| 11/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 129773 |
| 10/02/2026 | 13.00p | 13.50p | 12.96p | 13.00p | 157286 |
| 09/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 76033 |
| 06/02/2026 | 13.00p | 13.50p | 12.50p | 13.00p | 790722 |
| 05/02/2026 | 13.25p | 13.50p | 12.50p | 13.00p | 93036 |
| 04/02/2026 | 12.60p | 13.50p | 12.20p | 13.25p | 1068216 |
| 03/02/2026 | 12.50p | 13.00p | 12.00p | 12.60p | 444379 |
| 02/02/2026 | 12.00p | 13.00p | 11.50p | 12.50p | 281017 |
| 30/01/2026 | 12.00p | 12.50p | 11.50p | 12.00p | 175318 |
*Close Price adjusted for both dividends and splits