Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/01/2017 9.00p 9.00p 8.50p 8.75p 23175
06/01/2017 9.00p 9.00p 8.80p 9.00p 20000
05/01/2017 9.00p 9.00p 8.50p 9.00p 16360
04/01/2017 9.00p 9.20p 8.50p 9.00p 265790
03/01/2017 8.75p 8.75p 8.75p 8.75p 5714
30/12/2016 8.75p 8.75p 8.75p 8.75p 0
29/12/2016 8.75p 8.75p 8.50p 8.75p 30833
28/12/2016 8.63p 8.75p 8.25p 8.75p 182047
23/12/2016 8.63p 8.63p 8.63p 8.63p 118941
22/12/2016 8.63p 9.00p 8.25p 8.63p 298417
21/12/2016 8.63p 8.70p 8.48p 8.63p 188712
20/12/2016 8.63p 8.63p 8.48p 8.63p 85329
19/12/2016 8.63p 8.70p 8.38p 8.63p 12177
16/12/2016 8.38p 8.70p 8.00p 8.63p 2720675
15/12/2016 8.38p 8.38p 8.25p 8.38p 23309
14/12/2016 8.50p 8.50p 8.13p 8.38p 81864
13/12/2016 8.63p 8.63p 8.25p 8.50p 61401
12/12/2016 8.63p 8.63p 8.50p 8.63p 2501
09/12/2016 8.50p 9.38p 8.50p 8.63p 126063
08/12/2016 9.00p 9.00p 8.25p 8.50p 465204
07/12/2016 9.00p 9.50p 8.75p 9.00p 145000
06/12/2016 10.25p 10.25p 8.66p 9.00p 284381
05/12/2016 10.25p 10.25p 10.25p 10.25p 0
02/12/2016 10.25p 10.25p 10.00p 10.25p 13000
01/12/2016 10.25p 10.35p 10.00p 10.25p 43980
30/11/2016 10.25p 10.40p 10.01p 10.25p 32351
29/11/2016 10.25p 10.40p 10.00p 10.25p 55860
28/11/2016 10.00p 10.45p 10.00p 10.25p 212326
25/11/2016 9.88p 10.11p 9.75p 10.00p 49835
24/11/2016 9.88p 10.00p 9.25p 9.88p 862982
23/11/2016 9.63p 10.20p 9.05p 10.00p 70528
22/11/2016 9.88p 9.88p 8.90p 9.13p 140889
21/11/2016 10.13p 10.13p 9.88p 9.88p 40513
18/11/2016 10.38p 11.00p 9.73p 10.13p 31241
17/11/2016 10.38p 10.38p 10.00p 10.38p 50850
16/11/2016 10.50p 10.50p 10.00p 10.38p 78377
15/11/2016 10.50p 10.58p 10.50p 10.50p 4000
14/11/2016 10.50p 10.63p 10.50p 10.50p 0
11/11/2016 10.88p 10.88p 10.00p 10.63p 27026
10/11/2016 10.75p 10.99p 10.35p 10.88p 166725
09/11/2016 11.00p 11.00p 10.25p 10.75p 89567
08/11/2016 11.25p 11.50p 11.10p 11.25p 50000
07/11/2016 11.63p 11.75p 10.80p 11.25p 317136
04/11/2016 12.13p 12.13p 11.50p 11.63p 154817
03/11/2016 12.13p 12.20p 12.12p 12.13p 95374
02/11/2016 11.25p 12.98p 11.25p 12.13p 772198
01/11/2016 11.25p 11.45p 11.25p 11.25p 144827
31/10/2016 11.25p 11.50p 11.10p 11.25p 15103
28/10/2016 10.00p 12.39p 10.00p 11.25p 837743
27/10/2016 9.38p 10.20p 9.38p 10.00p 439730
26/10/2016 9.63p 10.14p 9.16p 9.38p 199097
25/10/2016 10.00p 10.20p 9.60p 9.63p 146116
24/10/2016 9.50p 10.25p 9.50p 10.00p 773218
21/10/2016 8.63p 9.70p 8.63p 9.25p 118002
20/10/2016 8.63p 8.75p 8.56p 8.63p 43971
19/10/2016 8.63p 8.75p 8.63p 8.63p 19724
18/10/2016 8.63p 8.69p 8.52p 8.63p 74116
17/10/2016 9.13p 9.13p 8.50p 8.63p 177053
14/10/2016 9.25p 9.42p 9.00p 9.13p 250515
13/10/2016 9.75p 9.75p 9.01p 9.25p 203062
12/10/2016 9.75p 10.00p 9.35p 9.75p 130451
11/10/2016 10.00p 10.25p 9.51p 9.75p 51477
10/10/2016 10.50p 11.00p 9.80p 10.00p 551351
07/10/2016 10.50p 10.50p 10.01p 10.50p 46685
06/10/2016 10.50p 10.50p 10.01p 10.50p 127937
05/10/2016 10.50p 10.65p 10.00p 10.50p 237806
04/10/2016 10.50p 10.50p 10.00p 10.50p 209142
03/10/2016 10.50p 10.90p 10.05p 10.50p 528828
30/09/2016 10.13p 10.48p 9.77p 10.13p 156205
29/09/2016 10.13p 10.13p 9.75p 10.13p 117179
28/09/2016 10.13p 10.13p 10.13p 10.13p 0
27/09/2016 10.13p 10.20p 9.87p 10.13p 110351
26/09/2016 9.75p 10.25p 9.50p 10.13p 333342
23/09/2016 12.00p 12.00p 10.00p 10.50p 477863
22/09/2016 12.25p 12.25p 12.00p 12.00p 69556
21/09/2016 12.25p 12.35p 12.25p 12.25p 21259
20/09/2016 12.25p 12.50p 12.05p 12.25p 206016
19/09/2016 12.75p 12.75p 12.00p 12.25p 470753
16/09/2016 12.75p 13.00p 12.50p 12.75p 244192
15/09/2016 13.00p 13.38p 12.50p 12.75p 442072
14/09/2016 13.50p 13.59p 12.63p 13.00p 757279
13/09/2016 15.00p 15.25p 12.60p 13.63p 4516825
12/09/2016 20.00p 20.60p 20.00p 20.00p 4340
09/09/2016 20.00p 20.60p 19.50p 20.00p 35940
08/09/2016 20.00p 20.00p 19.63p 20.00p 17500
07/09/2016 20.00p 20.00p 20.00p 20.00p 0
06/09/2016 19.75p 21.00p 19.63p 20.00p 36049
05/09/2016 19.75p 19.75p 19.40p 19.75p 600
02/09/2016 19.75p 20.90p 19.25p 19.75p 18292
01/09/2016 19.75p 20.90p 19.25p 19.75p 7785
31/08/2016 18.00p 20.90p 18.00p 19.75p 147109
30/08/2016 18.00p 18.10p 17.75p 18.00p 60000
26/08/2016 18.00p 18.00p 18.00p 18.00p 0
25/08/2016 18.00p 18.00p 15.50p 18.00p 45000
24/08/2016 18.00p 18.00p 15.50p 18.00p 47277
23/08/2016 18.00p 18.00p 16.50p 18.00p 28058
22/08/2016 18.00p 18.00p 17.14p 18.00p 5437
19/08/2016 18.25p 18.25p 17.50p 18.00p 12344
18/08/2016 18.25p 18.29p 18.00p 18.25p 3167
17/08/2016 18.25p 18.25p 17.50p 18.25p 300
16/08/2016 18.25p 18.25p 18.00p 18.25p 3000
15/08/2016 18.25p 18.25p 18.25p 18.25p 0
12/08/2016 18.25p 18.30p 18.25p 18.25p 22500
11/08/2016 18.00p 18.30p 18.00p 18.25p 10000
10/08/2016 17.50p 18.45p 17.50p 18.00p 10434
09/08/2016 15.75p 17.85p 15.75p 17.50p 188089
08/08/2016 15.75p 15.88p 15.55p 15.75p 119527
05/08/2016 15.75p 16.30p 15.50p 15.75p 189971
04/08/2016 16.50p 16.50p 15.00p 15.75p 56252
03/08/2016 16.50p 16.50p 15.00p 16.50p 16876
02/08/2016 16.50p 16.50p 16.50p 16.50p 133
01/08/2016 16.50p 16.50p 16.50p 16.50p 0
29/07/2016 16.50p 16.50p 16.50p 16.50p 0
28/07/2016 16.50p 16.50p 16.40p 16.50p 25000
27/07/2016 16.50p 16.50p 16.15p 16.50p 70800
26/07/2016 16.50p 16.50p 16.25p 16.50p 10945
25/07/2016 17.00p 17.00p 15.00p 16.50p 161672
22/07/2016 17.00p 17.49p 16.00p 17.00p 13542
21/07/2016 17.50p 17.50p 16.00p 17.00p 15114
20/07/2016 18.00p 18.00p 17.00p 17.50p 20555
19/07/2016 18.00p 18.00p 17.20p 18.00p 40000
18/07/2016 18.00p 18.12p 18.00p 18.00p 29282
15/07/2016 18.50p 18.50p 17.00p 18.00p 65492
14/07/2016 18.50p 18.50p 18.00p 18.50p 5793
13/07/2016 19.13p 19.18p 17.63p 18.50p 42604
12/07/2016 19.13p 19.13p 19.00p 19.13p 41086
11/07/2016 19.13p 19.13p 19.10p 19.13p 3075
08/07/2016 19.25p 19.25p 19.00p 19.13p 20000
07/07/2016 19.50p 19.50p 19.25p 19.25p 0
06/07/2016 19.50p 19.70p 19.00p 19.50p 23976
05/07/2016 19.50p 19.50p 19.50p 19.50p 0
04/07/2016 19.00p 19.50p 19.00p 19.50p 100000
01/07/2016 18.00p 19.37p 17.70p 18.00p 70000
30/06/2016 18.00p 19.00p 17.05p 18.00p 50000
29/06/2016 17.25p 18.00p 17.25p 18.00p 55000
28/06/2016 16.50p 17.70p 16.00p 17.25p 161349
27/06/2016 18.50p 18.50p 16.00p 16.50p 99449
24/06/2016 18.50p 18.90p 17.47p 18.50p 26501
23/06/2016 19.50p 19.50p 19.05p 19.50p 1000
22/06/2016 19.50p 19.50p 19.05p 19.50p 1124
21/06/2016 19.50p 19.50p 19.00p 19.50p 5813
20/06/2016 19.50p 19.50p 19.40p 19.50p 5154
17/06/2016 19.50p 19.50p 19.00p 19.50p 19558
16/06/2016 19.50p 19.50p 19.00p 19.50p 75000
15/06/2016 19.50p 19.60p 18.00p 19.50p 117750
14/06/2016 19.50p 19.50p 19.00p 19.50p 16157
13/06/2016 19.50p 19.50p 19.00p 19.50p 29000
10/06/2016 21.50p 21.50p 19.00p 19.50p 76423
09/06/2016 22.00p 22.00p 21.00p 21.50p 31600
08/06/2016 22.00p 22.00p 22.00p 22.00p 9000
07/06/2016 22.00p 22.00p 22.00p 22.00p 0
06/06/2016 22.00p 22.20p 21.05p 22.00p 66406
03/06/2016 22.00p 22.34p 21.20p 22.00p 15940
02/06/2016 22.50p 22.50p 22.00p 22.00p 27556
01/06/2016 22.50p 22.50p 22.00p 22.50p 22729
31/05/2016 22.50p 22.50p 22.00p 22.50p 38695
27/05/2016 22.50p 22.50p 22.00p 22.50p 15885
26/05/2016 22.50p 22.50p 21.50p 22.50p 52829
25/05/2016 22.75p 22.75p 22.00p 22.50p 57007
24/05/2016 22.75p 22.90p 22.25p 22.75p 72500
23/05/2016 22.00p 23.50p 22.00p 22.75p 104930
20/05/2016 21.50p 21.50p 21.35p 21.50p 51475
19/05/2016 21.50p 21.50p 21.00p 21.50p 110500
18/05/2016 21.50p 21.50p 21.00p 21.50p 8449
17/05/2016 22.25p 22.25p 21.00p 21.50p 156773
16/05/2016 22.25p 22.25p 21.00p 22.25p 99455
13/05/2016 22.50p 22.50p 22.00p 22.25p 32916
12/05/2016 22.75p 23.00p 22.00p 22.50p 286556
11/05/2016 22.50p 22.75p 22.50p 22.75p 60690
10/05/2016 22.50p 22.51p 22.00p 22.50p 1392561
09/05/2016 23.00p 23.00p 22.05p 22.50p 85281
06/05/2016 23.00p 23.00p 23.00p 23.00p 0
05/05/2016 23.00p 23.00p 23.00p 23.00p 0
04/05/2016 23.00p 23.00p 22.65p 23.00p 34122
03/05/2016 24.50p 24.54p 22.60p 23.00p 69657
29/04/2016 24.50p 24.59p 24.00p 24.50p 103372
28/04/2016 24.50p 24.50p 24.00p 24.50p 16845
27/04/2016 24.50p 24.95p 24.00p 24.50p 118652
26/04/2016 26.00p 26.00p 24.00p 24.50p 123762
25/04/2016 25.50p 25.50p 24.00p 24.50p 186993
22/04/2016 27.50p 28.00p 25.00p 26.00p 160554
21/04/2016 25.50p 28.00p 24.00p 27.50p 659836
20/04/2016 29.34p 29.34p 26.85p 27.35p 173068
19/04/2016 25.98p 32.57p 25.98p 29.34p 352405
18/04/2016 24.37p 26.85p 24.37p 25.98p 82334
15/04/2016 24.37p 25.36p 24.37p 24.37p 114172
14/04/2016 24.37p 25.16p 24.37p 24.37p 52920
13/04/2016 24.62p 25.06p 24.29p 24.37p 26041
12/04/2016 24.62p 25.06p 24.19p 24.62p 12525
11/04/2016 24.62p 24.62p 24.37p 24.62p 7541
08/04/2016 24.62p 25.36p 24.62p 24.62p 234918
07/04/2016 24.12p 24.86p 24.12p 24.62p 118139
06/04/2016 23.62p 24.86p 23.37p 24.12p 221123
05/04/2016 23.87p 23.87p 23.52p 23.62p 10054
04/04/2016 24.24p 24.86p 23.87p 23.87p 90323
01/04/2016 24.49p 24.86p 23.87p 24.24p 86253
31/03/2016 24.12p 24.86p 24.12p 24.49p 82836
30/03/2016 24.12p 24.37p 24.12p 24.12p 62386
29/03/2016 24.12p 24.37p 23.92p 24.12p 60126
24/03/2016 24.12p 24.37p 23.87p 24.12p 58315

*Close Price adjusted for both dividends and splits