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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 9.75p | 9.75p | 9.50p | 9.75p | 229970 |
| 08/12/2025 | 9.75p | 9.75p | 9.56p | 9.75p | 42923 |
| 05/12/2025 | 9.75p | 10.00p | 9.56p | 9.75p | 78640 |
| 04/12/2025 | 10.00p | 10.48p | 9.25p | 9.75p | 598619 |
| 03/12/2025 | 10.00p | 10.48p | 9.50p | 10.00p | 50572 |
| 02/12/2025 | 10.00p | 10.25p | 9.75p | 10.00p | 106901 |
| 01/12/2025 | 10.00p | 10.48p | 9.50p | 10.00p | 100914 |
| 28/11/2025 | 10.25p | 10.37p | 9.55p | 10.00p | 38211 |
| 27/11/2025 | 10.25p | 10.44p | 10.00p | 10.25p | 340881 |
| 26/11/2025 | 10.25p | 10.44p | 10.25p | 10.25p | 74012 |
| 25/11/2025 | 10.00p | 10.65p | 10.00p | 10.25p | 324130 |
| 24/11/2025 | 10.00p | 10.50p | 10.00p | 10.00p | 55636 |
| 21/11/2025 | 10.00p | 10.50p | 9.76p | 10.00p | 26747 |
| 20/11/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 136679 |
| 19/11/2025 | 10.00p | 10.50p | 10.00p | 10.00p | 33171 |
| 18/11/2025 | 10.00p | 10.50p | 10.00p | 10.00p | 121706 |
| 17/11/2025 | 10.00p | 10.70p | 9.88p | 10.00p | 201752 |
| 14/11/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 295546 |
| 13/11/2025 | 10.00p | 10.50p | 9.85p | 10.00p | 62238 |
| 12/11/2025 | 10.00p | 10.50p | 9.65p | 10.00p | 326107 |
| 11/11/2025 | 10.00p | 10.48p | 9.85p | 10.00p | 1906250 |
| 10/11/2025 | 9.75p | 10.00p | 9.50p | 10.00p | 195441 |
| 07/11/2025 | 9.75p | 9.90p | 9.66p | 9.75p | 143061 |
| 06/11/2025 | 9.65p | 10.00p | 9.59p | 9.75p | 584670 |
| 05/11/2025 | 8.75p | 9.80p | 8.75p | 9.65p | 1025692 |
| 04/11/2025 | 8.75p | 8.97p | 8.75p | 8.75p | 83776 |
| 03/11/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 139606 |
| 31/10/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 159599 |
| 30/10/2025 | 8.65p | 8.80p | 8.50p | 8.75p | 200522 |
| 29/10/2025 | 8.65p | 8.80p | 8.52p | 8.65p | 252570 |
| 28/10/2025 | 8.90p | 9.00p | 8.50p | 8.65p | 530711 |
| 27/10/2025 | 9.25p | 9.25p | 8.84p | 9.15p | 171516 |
| 24/10/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 206170 |
| 23/10/2025 | 9.25p | 9.38p | 9.00p | 9.25p | 124942 |
| 22/10/2025 | 9.50p | 9.50p | 9.03p | 9.25p | 213573 |
| 21/10/2025 | 9.60p | 9.78p | 9.26p | 9.50p | 113578 |
| 20/10/2025 | 10.15p | 10.47p | 9.30p | 9.60p | 215627 |
| 17/10/2025 | 10.25p | 10.47p | 9.80p | 10.15p | 120407 |
| 16/10/2025 | 10.50p | 10.50p | 10.00p | 10.25p | 76390 |
| 15/10/2025 | 10.75p | 10.85p | 10.00p | 10.50p | 182247 |
| 14/10/2025 | 10.75p | 10.89p | 10.50p | 10.75p | 100656 |
| 13/10/2025 | 10.75p | 10.90p | 10.50p | 10.75p | 53995 |
| 10/10/2025 | 10.75p | 10.97p | 10.50p | 10.75p | 65044 |
| 09/10/2025 | 10.75p | 10.97p | 10.50p | 10.75p | 48766 |
| 08/10/2025 | 10.75p | 10.97p | 10.50p | 10.75p | 61446 |
| 07/10/2025 | 11.50p | 11.92p | 10.53p | 10.75p | 153593 |
| 06/10/2025 | 11.50p | 12.00p | 11.00p | 11.50p | 14217037 |
| 03/10/2025 | 11.50p | 12.00p | 11.15p | 11.50p | 770603 |
| 02/10/2025 | 11.50p | 12.00p | 11.38p | 11.50p | 295961 |
| 01/10/2025 | 11.50p | 12.00p | 11.26p | 11.50p | 243159 |
| 30/09/2025 | 11.00p | 12.00p | 10.50p | 11.50p | 643133 |
| 29/09/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 147395 |
| 26/09/2025 | 10.00p | 11.49p | 10.00p | 11.00p | 1123409 |
| 25/09/2025 | 9.75p | 10.50p | 9.53p | 10.00p | 752732 |
| 24/09/2025 | 9.75p | 10.00p | 9.61p | 9.75p | 196417 |
| 23/09/2025 | 9.50p | 10.00p | 9.35p | 9.75p | 175172 |
| 22/09/2025 | 9.25p | 10.00p | 9.00p | 9.50p | 269862 |
| 19/09/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 108267 |
| 18/09/2025 | 9.25p | 9.50p | 9.13p | 9.25p | 155810 |
| 17/09/2025 | 9.25p | 9.50p | 9.10p | 9.25p | 314288 |
| 16/09/2025 | 9.25p | 9.25p | 9.25p | 9.25p | 43639 |
| 15/09/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 73453 |
| 12/09/2025 | 9.25p | 9.50p | 9.06p | 9.25p | 198993 |
| 11/09/2025 | 9.75p | 9.75p | 9.75p | 9.25p | 262906 |
| 10/09/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 18947 |
| 09/09/2025 | 9.75p | 10.00p | 9.52p | 9.75p | 16983 |
| 08/09/2025 | 9.75p | 9.95p | 9.50p | 9.75p | 95791 |
| 05/09/2025 | 9.75p | 9.75p | 9.52p | 9.75p | 22591 |
| 04/09/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 8499 |
| 03/09/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 25937 |
| 02/09/2025 | 9.75p | 9.83p | 9.70p | 9.75p | 99105 |
| 01/09/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 32885 |
| 29/08/2025 | 10.00p | 10.00p | 9.55p | 9.75p | 177106 |
| 28/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 185764 |
| 27/08/2025 | 10.00p | 10.50p | 9.76p | 10.00p | 39389 |
| 26/08/2025 | 10.00p | 10.50p | 9.76p | 10.00p | 107296 |
| 22/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 12112 |
| 21/08/2025 | 10.00p | 10.50p | 9.76p | 10.00p | 576 |
| 20/08/2025 | 10.00p | 10.10p | 9.76p | 10.00p | 54937 |
| 19/08/2025 | 10.00p | 10.50p | 9.76p | 10.00p | 35851 |
| 18/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 40982 |
| 15/08/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 57597 |
| 14/08/2025 | 9.75p | 10.45p | 9.75p | 10.00p | 464828 |
| 13/08/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 133054 |
| 12/08/2025 | 9.75p | 10.00p | 9.65p | 9.75p | 234932 |
| 11/08/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 120840 |
| 08/08/2025 | 9.75p | 10.00p | 9.53p | 9.75p | 169886 |
| 07/08/2025 | 9.75p | 9.98p | 9.75p | 9.75p | 21472 |
| 06/08/2025 | 9.75p | 10.00p | 9.73p | 9.75p | 203046 |
| 05/08/2025 | 9.75p | 10.00p | 9.52p | 9.75p | 217917 |
| 04/08/2025 | 9.75p | 10.00p | 9.52p | 9.75p | 105586 |
| 01/08/2025 | 9.75p | 10.00p | 9.73p | 9.75p | 229656 |
| 31/07/2025 | 9.75p | 10.00p | 9.52p | 9.75p | 151957 |
| 30/07/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 16060 |
| 29/07/2025 | 9.75p | 9.99p | 9.66p | 9.75p | 278748 |
| 28/07/2025 | 9.50p | 10.00p | 9.50p | 9.75p | 414179 |
| 25/07/2025 | 9.50p | 9.99p | 9.50p | 9.50p | 264618 |
| 24/07/2025 | 9.75p | 10.00p | 9.50p | 9.50p | 134257 |
| 23/07/2025 | 9.50p | 10.00p | 9.35p | 9.75p | 501819 |
| 22/07/2025 | 9.00p | 9.70p | 8.96p | 9.50p | 1031531 |
| 21/07/2025 | 9.00p | 9.49p | 8.50p | 9.00p | 1064894 |
| 18/07/2025 | 8.75p | 9.35p | 8.50p | 9.00p | 643435 |
| 17/07/2025 | 9.25p | 9.50p | 8.52p | 8.75p | 1217331 |
| 16/07/2025 | 12.75p | 13.00p | 9.00p | 9.25p | 5510205 |
| 15/07/2025 | 14.75p | 15.49p | 14.75p | 14.75p | 9161 |
| 14/07/2025 | 15.25p | 15.41p | 14.62p | 14.75p | 259352 |
| 11/07/2025 | 15.25p | 15.49p | 15.00p | 15.25p | 99987 |
| 10/07/2025 | 15.25p | 15.49p | 15.11p | 15.25p | 20753 |
| 09/07/2025 | 15.25p | 15.25p | 15.11p | 15.25p | 57619 |
| 08/07/2025 | 14.75p | 15.50p | 14.52p | 15.25p | 246943 |
| 07/07/2025 | 14.50p | 15.49p | 14.50p | 14.75p | 137707 |
| 04/07/2025 | 14.25p | 14.79p | 14.25p | 14.50p | 62203 |
| 03/07/2025 | 14.50p | 14.80p | 14.00p | 14.50p | 14025 |
| 02/07/2025 | 14.50p | 15.00p | 14.25p | 14.50p | 131972 |
| 01/07/2025 | 14.00p | 15.00p | 14.00p | 14.50p | 50226 |
| 30/06/2025 | 14.25p | 14.50p | 14.03p | 14.25p | 303556 |
| 27/06/2025 | 14.00p | 14.50p | 13.65p | 14.25p | 134860 |
| 26/06/2025 | 14.00p | 14.50p | 13.51p | 14.00p | 267596 |
| 25/06/2025 | 14.00p | 14.15p | 13.63p | 14.00p | 372870 |
| 24/06/2025 | 14.00p | 14.25p | 13.65p | 14.00p | 67781 |
| 23/06/2025 | 15.00p | 15.50p | 13.60p | 14.00p | 1119795 |
| 20/06/2025 | 15.00p | 15.45p | 14.51p | 15.00p | 27877 |
| 19/06/2025 | 15.00p | 15.20p | 14.50p | 15.00p | 108710 |
| 18/06/2025 | 15.00p | 15.50p | 14.65p | 15.00p | 105239 |
| 17/06/2025 | 15.00p | 15.50p | 14.50p | 15.00p | 143688 |
| 16/06/2025 | 15.10p | 15.45p | 14.50p | 15.00p | 745662 |
| 13/06/2025 | 15.10p | 15.10p | 14.71p | 15.10p | 134339 |
| 12/06/2025 | 15.10p | 15.50p | 14.70p | 15.10p | 75090 |
| 11/06/2025 | 15.00p | 15.45p | 14.50p | 15.10p | 249892 |
| 10/06/2025 | 15.75p | 15.80p | 14.91p | 15.00p | 295531 |
| 09/06/2025 | 16.00p | 16.00p | 15.50p | 15.75p | 178230 |
| 06/06/2025 | 16.00p | 16.50p | 15.51p | 16.00p | 48925 |
| 05/06/2025 | 15.75p | 16.00p | 15.60p | 15.75p | 90466 |
| 04/06/2025 | 16.00p | 16.00p | 15.50p | 15.75p | 24223 |
| 03/06/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 135423 |
| 02/06/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 170925 |
| 30/05/2025 | 15.75p | 16.00p | 15.53p | 16.00p | 223371 |
| 29/05/2025 | 15.75p | 16.00p | 15.52p | 15.75p | 91365 |
| 28/05/2025 | 16.00p | 16.15p | 15.50p | 15.75p | 93279 |
| 27/05/2025 | 16.25p | 16.25p | 16.00p | 16.00p | 118407 |
| 23/05/2025 | 16.00p | 16.00p | 15.50p | 15.75p | 463259 |
| 22/05/2025 | 16.50p | 16.50p | 15.50p | 16.00p | 851015 |
| 21/05/2025 | 17.25p | 17.89p | 16.04p | 16.50p | 329905 |
| 20/05/2025 | 17.50p | 18.00p | 16.50p | 17.25p | 289998 |
| 19/05/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 175352 |
| 16/05/2025 | 17.50p | 18.00p | 17.44p | 17.50p | 12345 |
| 15/05/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 34437 |
| 14/05/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 175141 |
| 13/05/2025 | 17.95p | 18.50p | 17.00p | 17.50p | 509048 |
| 12/05/2025 | 17.95p | 18.50p | 17.40p | 17.95p | 208097 |
| 09/05/2025 | 18.00p | 18.44p | 17.42p | 17.95p | 325019 |
| 08/05/2025 | 17.70p | 18.39p | 17.40p | 18.00p | 189677 |
| 07/05/2025 | 17.50p | 18.00p | 17.40p | 17.70p | 90670 |
| 06/05/2025 | 17.95p | 18.50p | 17.50p | 17.70p | 202603 |
| 02/05/2025 | 17.70p | 18.20p | 17.52p | 17.95p | 373727 |
| 01/05/2025 | 17.70p | 18.00p | 17.70p | 17.70p | 54871 |
| 30/04/2025 | 17.70p | 18.00p | 17.70p | 17.70p | 26977 |
| 29/04/2025 | 17.70p | 18.00p | 17.65p | 17.70p | 93740 |
| 28/04/2025 | 17.70p | 18.00p | 17.55p | 17.70p | 30879 |
| 25/04/2025 | 17.50p | 18.00p | 17.50p | 17.70p | 120075 |
| 24/04/2025 | 17.50p | 17.85p | 17.15p | 17.50p | 89966 |
| 23/04/2025 | 17.50p | 17.88p | 17.36p | 17.50p | 86583 |
| 22/04/2025 | 17.50p | 18.00p | 17.36p | 17.50p | 87299 |
| 17/04/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 166944 |
| 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 |
*Close Price adjusted for both dividends and splits