Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/08/2017 10.13p 10.13p 10.13p 10.13p 0
02/08/2017 10.13p 10.13p 10.13p 10.13p 3333
01/08/2017 10.13p 10.13p 10.13p 10.13p 10748
31/07/2017 10.13p 10.13p 10.13p 10.13p 56485
28/07/2017 10.13p 10.13p 10.13p 10.13p 89436
27/07/2017 10.38p 10.50p 9.75p 10.13p 74654
26/07/2017 11.25p 11.25p 10.50p 10.50p 65958
25/07/2017 11.75p 11.75p 11.25p 11.25p 112605
24/07/2017 12.25p 12.38p 11.75p 11.75p 210057
21/07/2017 12.50p 12.50p 12.38p 12.38p 370023
20/07/2017 12.88p 13.25p 12.38p 12.50p 408919
19/07/2017 11.63p 13.38p 11.63p 12.88p 564878
18/07/2017 10.63p 11.63p 10.63p 11.63p 471237
17/07/2017 10.25p 10.63p 10.25p 10.63p 24753
14/07/2017 10.25p 10.25p 10.25p 10.25p 176865
13/07/2017 10.50p 10.50p 10.25p 10.25p 79278
12/07/2017 10.75p 10.75p 10.50p 10.50p 178633
11/07/2017 10.75p 10.75p 10.75p 10.75p 64365
10/07/2017 10.25p 10.75p 10.13p 10.75p 139954
07/07/2017 9.13p 10.25p 9.13p 10.25p 320762
06/07/2017 9.13p 9.13p 9.00p 9.13p 0
05/07/2017 9.13p 9.13p 9.13p 9.13p 2728
04/07/2017 9.00p 9.13p 8.88p 9.13p 128889
03/07/2017 8.88p 8.88p 8.88p 8.88p 138781
30/06/2017 9.00p 9.00p 8.75p 8.88p 38407
29/06/2017 8.75p 9.00p 8.75p 9.00p 135571
28/06/2017 7.63p 8.75p 7.50p 8.75p 523603
27/06/2017 7.50p 7.50p 7.50p 7.50p 11040
26/06/2017 7.00p 7.50p 7.00p 7.50p 194257
23/06/2017 7.13p 7.13p 6.88p 7.00p 112018
22/06/2017 7.38p 7.38p 7.13p 7.13p 0
21/06/2017 7.38p 7.63p 7.38p 7.38p 0
20/06/2017 7.38p 7.63p 7.38p 7.38p 0
19/06/2017 7.38p 7.38p 7.38p 7.38p 0
16/06/2017 7.38p 7.40p 7.38p 7.38p 6689
15/06/2017 7.75p 7.75p 7.26p 7.38p 88425
14/06/2017 7.88p 7.89p 7.75p 7.75p 5000
13/06/2017 7.88p 7.88p 7.50p 7.88p 33454
12/06/2017 7.88p 7.90p 7.60p 7.88p 52184
09/06/2017 7.88p 7.90p 7.60p 7.88p 283532
08/06/2017 7.88p 7.88p 7.81p 7.88p 4963
07/06/2017 7.88p 7.88p 7.88p 7.88p 0
06/06/2017 8.38p 8.38p 7.63p 7.88p 346815
05/06/2017 8.25p 8.38p 8.06p 8.38p 123164
02/06/2017 8.25p 8.41p 8.05p 8.25p 90166
01/06/2017 8.25p 8.25p 8.05p 8.25p 27566
31/05/2017 8.50p 8.50p 8.00p 8.25p 194048
30/05/2017 8.50p 8.50p 8.25p 8.50p 57235
26/05/2017 8.50p 8.50p 8.08p 8.50p 74453
25/05/2017 8.50p 8.50p 8.25p 8.50p 100735
24/05/2017 8.38p 8.50p 8.30p 8.50p 140412
23/05/2017 8.38p 8.38p 8.28p 8.38p 53962
22/05/2017 8.38p 8.45p 8.00p 8.38p 60739
19/05/2017 8.75p 8.90p 7.76p 8.38p 1084212
18/05/2017 8.88p 9.00p 8.55p 8.75p 12427111
17/05/2017 8.88p 9.20p 8.75p 8.75p 6032320
16/05/2017 8.75p 10.00p 8.68p 8.75p 88647
15/05/2017 7.75p 9.00p 7.75p 8.75p 352185
12/05/2017 7.75p 8.05p 7.75p 7.75p 24779
11/05/2017 7.75p 7.75p 7.75p 7.75p 0
10/05/2017 7.88p 7.90p 7.50p 7.75p 207742
09/05/2017 7.88p 7.88p 7.55p 7.88p 78949
08/05/2017 7.88p 8.00p 7.26p 7.88p 238966
05/05/2017 8.13p 8.13p 7.43p 7.88p 65289
04/05/2017 8.13p 8.16p 7.81p 8.13p 167500
03/05/2017 8.00p 8.13p 8.00p 8.13p 14547
02/05/2017 8.00p 8.00p 8.00p 8.00p 0
28/04/2017 8.00p 8.04p 7.75p 8.00p 29811
27/04/2017 8.00p 8.04p 7.80p 8.00p 161313
26/04/2017 8.00p 8.04p 7.82p 8.00p 79665
25/04/2017 7.88p 8.04p 7.88p 8.00p 67048
24/04/2017 8.00p 8.00p 7.75p 7.88p 117500
21/04/2017 8.13p 8.20p 8.00p 8.00p 97280
20/04/2017 7.88p 8.20p 7.88p 8.13p 119292
19/04/2017 7.88p 8.50p 7.88p 8.13p 538614
18/04/2017 7.75p 8.25p 7.70p 7.88p 165050
13/04/2017 7.00p 8.00p 7.00p 7.75p 515624
12/04/2017 6.75p 7.25p 6.75p 7.00p 114955
11/04/2017 6.50p 6.75p 6.50p 6.75p 179926
10/04/2017 6.63p 6.75p 6.50p 6.50p 84258
07/04/2017 6.13p 7.00p 6.05p 6.63p 260436
06/04/2017 5.25p 6.50p 5.00p 6.13p 977302
05/04/2017 5.25p 5.25p 5.00p 5.25p 7879989
04/04/2017 5.25p 5.50p 5.15p 5.25p 50410
03/04/2017 5.13p 5.50p 4.81p 5.25p 192512
31/03/2017 5.13p 5.26p 4.81p 5.13p 130153
30/03/2017 5.38p 5.38p 4.81p 5.13p 439437
29/03/2017 5.13p 5.21p 5.13p 5.13p 924
28/03/2017 5.13p 5.25p 5.00p 5.13p 124731
27/03/2017 5.13p 5.13p 5.00p 5.13p 64000
24/03/2017 5.13p 5.25p 5.00p 5.13p 295455
23/03/2017 5.13p 5.25p 5.00p 5.13p 204421
22/03/2017 5.13p 5.15p 4.75p 5.13p 162944
21/03/2017 5.25p 5.25p 5.00p 5.13p 185547
20/03/2017 5.50p 5.50p 5.10p 5.25p 185317
17/03/2017 5.38p 5.50p 5.10p 5.50p 240813
16/03/2017 5.50p 5.50p 5.28p 5.38p 170526
15/03/2017 5.50p 5.50p 5.25p 5.50p 288149
14/03/2017 5.75p 5.75p 5.25p 5.50p 108790
13/03/2017 5.75p 5.75p 5.50p 5.75p 27434
10/03/2017 5.63p 5.75p 5.47p 5.75p 13310
09/03/2017 5.63p 5.67p 5.63p 5.63p 8400
08/03/2017 5.63p 5.67p 5.63p 5.63p 3527
07/03/2017 5.63p 5.95p 5.46p 5.63p 51111
06/03/2017 5.63p 5.63p 5.46p 5.63p 10069
03/03/2017 5.63p 5.68p 5.50p 5.63p 100480
02/03/2017 5.50p 6.00p 5.40p 5.63p 984390
01/03/2017 5.50p 5.75p 5.30p 5.50p 164431
28/02/2017 5.50p 5.68p 5.50p 5.50p 12500
27/02/2017 5.50p 5.68p 5.50p 5.50p 202021
24/02/2017 5.50p 5.59p 5.40p 5.50p 13999
23/02/2017 5.50p 5.60p 5.38p 5.50p 103205
22/02/2017 5.75p 5.75p 5.31p 5.50p 354600
21/02/2017 6.00p 6.00p 5.50p 5.88p 580545
20/02/2017 6.00p 6.00p 5.75p 6.00p 37361
17/02/2017 6.00p 6.00p 5.75p 6.00p 209256
16/02/2017 6.00p 6.00p 5.95p 6.00p 44500
15/02/2017 6.00p 6.00p 5.63p 6.00p 289464
14/02/2017 6.00p 6.03p 5.76p 6.00p 35901
13/02/2017 6.00p 6.04p 5.80p 6.00p 48126
10/02/2017 6.38p 6.38p 6.00p 6.00p 191721
09/02/2017 7.13p 7.25p 6.01p 6.38p 624293
08/02/2017 6.38p 6.44p 6.26p 6.38p 103500
07/02/2017 6.38p 6.45p 6.28p 6.38p 199423
06/02/2017 6.25p 7.25p 6.25p 6.38p 791121
03/02/2017 6.38p 6.49p 6.10p 6.25p 43820
02/02/2017 6.38p 6.49p 6.25p 6.38p 113329
01/02/2017 6.63p 6.63p 6.25p 6.38p 255354
31/01/2017 6.63p 6.75p 6.50p 6.63p 202706
30/01/2017 6.88p 6.88p 6.88p 6.88p 0
27/01/2017 7.13p 7.13p 6.88p 6.88p 24200
26/01/2017 7.13p 7.13p 7.00p 7.13p 67009
25/01/2017 7.13p 7.13p 7.13p 7.13p 0
24/01/2017 7.00p 7.18p 7.00p 7.13p 287389
23/01/2017 6.75p 7.00p 6.55p 7.00p 3012188
20/01/2017 6.75p 7.00p 6.62p 6.75p 728053
19/01/2017 7.38p 7.40p 6.58p 6.75p 417357
18/01/2017 8.13p 8.13p 7.50p 7.63p 97260
17/01/2017 8.38p 8.38p 8.00p 8.13p 62852
16/01/2017 8.63p 8.66p 8.25p 8.38p 189887
13/01/2017 8.75p 8.75p 8.20p 8.63p 167274
12/01/2017 8.75p 8.75p 8.75p 8.75p 0
11/01/2017 8.75p 8.78p 8.50p 8.75p 80535
10/01/2017 8.75p 9.25p 8.75p 8.75p 11111
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

*Close Price adjusted for both dividends and splits