Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2016 24.37p 24.67p 23.94p 24.12p 15098
22/03/2016 24.62p 24.86p 23.92p 24.37p 253469
21/03/2016 23.37p 23.37p 22.13p 23.12p 40720
18/03/2016 23.37p 23.87p 23.00p 23.37p 31420
17/03/2016 23.37p 23.37p 23.37p 23.37p 0
16/03/2016 23.12p 23.37p 23.05p 23.37p 37704
15/03/2016 23.12p 23.37p 23.12p 23.12p 31921
14/03/2016 23.12p 23.37p 23.12p 23.12p 52161
11/03/2016 24.12p 24.12p 22.95p 23.12p 61602
10/03/2016 24.37p 24.54p 23.87p 24.12p 38307
09/03/2016 24.37p 24.86p 24.37p 24.37p 5027
08/03/2016 24.12p 25.36p 24.12p 24.37p 39327
07/03/2016 24.37p 24.62p 23.92p 24.12p 68805
04/03/2016 24.86p 25.16p 23.97p 24.37p 47255
03/03/2016 25.36p 25.86p 24.86p 24.86p 15844
02/03/2016 23.62p 25.61p 23.04p 25.36p 145952
01/03/2016 25.36p 25.76p 23.62p 23.62p 97170
29/02/2016 22.88p 25.86p 22.58p 25.36p 168801
26/02/2016 21.88p 22.30p 21.63p 22.13p 50698
25/02/2016 21.88p 21.88p 21.40p 21.88p 32544
24/02/2016 21.38p 22.88p 21.38p 21.88p 31335
23/02/2016 20.02p 21.68p 20.02p 21.14p 39114
22/02/2016 19.89p 20.84p 18.70p 20.02p 198081
19/02/2016 20.39p 20.64p 19.49p 19.89p 29100
18/02/2016 21.38p 21.38p 20.39p 20.39p 24965
17/02/2016 22.38p 22.38p 21.38p 21.38p 10260
16/02/2016 23.37p 23.37p 22.38p 22.38p 19506
15/02/2016 23.12p 23.37p 23.12p 23.37p 2101
12/02/2016 23.12p 23.27p 22.48p 23.12p 5938
11/02/2016 22.38p 23.12p 22.38p 23.12p 14518
10/02/2016 22.38p 22.38p 21.88p 22.38p 10054
09/02/2016 22.38p 22.68p 22.38p 22.38p 12065
08/02/2016 24.37p 24.86p 22.38p 22.38p 56453
05/02/2016 24.37p 24.47p 23.87p 24.37p 20174
04/02/2016 25.86p 25.86p 23.87p 24.37p 54594
03/02/2016 25.36p 25.86p 24.86p 25.86p 190776
02/02/2016 29.84p 29.84p 24.86p 25.36p 93218
01/02/2016 28.35p 30.58p 28.18p 29.84p 312665
29/01/2016 24.37p 28.84p 24.37p 28.35p 180539
28/01/2016 22.63p 24.86p 22.50p 24.37p 285856
27/01/2016 22.63p 23.37p 21.99p 22.63p 23050
26/01/2016 22.88p 23.37p 22.30p 22.63p 49147
25/01/2016 22.88p 23.37p 22.10p 22.88p 54310
22/01/2016 22.38p 23.37p 22.38p 22.88p 52584
21/01/2016 20.39p 22.88p 19.90p 22.38p 50391
20/01/2016 23.37p 23.37p 19.89p 20.39p 128471
19/01/2016 24.37p 24.37p 23.37p 23.62p 18883
18/01/2016 24.62p 24.62p 23.87p 24.37p 20963
15/01/2016 24.62p 24.62p 24.37p 24.62p 4607
14/01/2016 23.99p 24.77p 23.37p 24.62p 342900
13/01/2016 27.23p 27.50p 23.99p 23.99p 171973
12/01/2016 27.35p 27.75p 26.73p 27.23p 70426
11/01/2016 28.59p 28.84p 24.86p 27.35p 538066
08/01/2016 20.64p 28.25p 20.64p 27.35p 560069
07/01/2016 19.77p 21.28p 18.25p 20.64p 278570
06/01/2016 17.41p 19.89p 17.41p 19.77p 488610
05/01/2016 15.91p 17.31p 15.42p 16.41p 271454
04/01/2016 15.91p 16.31p 15.02p 15.91p 41481
31/12/2015 15.42p 15.42p 15.42p 15.42p 0
30/12/2015 15.17p 15.91p 15.03p 15.42p 123568
29/12/2015 15.17p 15.17p 15.07p 15.17p 6636
24/12/2015 15.17p 15.17p 15.12p 15.17p 1283
23/12/2015 15.17p 15.42p 14.42p 15.17p 10439
22/12/2015 15.17p 15.17p 15.17p 15.17p 2004
21/12/2015 15.17p 15.29p 14.42p 15.17p 90489
18/12/2015 15.17p 15.17p 14.42p 15.17p 20216
17/12/2015 15.17p 15.17p 15.17p 15.17p 0
16/12/2015 15.17p 15.17p 14.92p 15.17p 803
15/12/2015 15.17p 15.29p 15.17p 15.17p 3649
14/12/2015 15.17p 15.17p 15.17p 15.17p 0
11/12/2015 15.42p 15.42p 14.52p 15.17p 21967
10/12/2015 14.67p 15.42p 14.67p 15.42p 124193
09/12/2015 14.67p 14.67p 14.67p 14.67p 0
08/12/2015 14.67p 14.92p 14.07p 14.67p 4819
07/12/2015 14.67p 14.67p 14.07p 14.67p 6033
04/12/2015 14.67p 14.67p 14.07p 14.67p 18900
03/12/2015 14.67p 14.67p 14.67p 14.67p 0
02/12/2015 14.67p 15.14p 14.05p 14.67p 58150
01/12/2015 14.67p 15.27p 14.67p 14.67p 6484
30/11/2015 14.67p 15.27p 14.50p 14.67p 56334
27/11/2015 14.67p 15.27p 14.67p 14.67p 10054
26/11/2015 14.67p 15.27p 14.47p 14.67p 76457
25/11/2015 14.67p 15.39p 14.67p 14.67p 90752
24/11/2015 14.67p 15.39p 14.67p 14.67p 79637
23/11/2015 14.79p 15.39p 14.47p 14.67p 101314
20/11/2015 14.67p 15.42p 14.67p 14.79p 76480
19/11/2015 14.67p 15.42p 14.47p 14.67p 64276
18/11/2015 14.79p 15.17p 14.42p 14.67p 84435
17/11/2015 14.67p 14.89p 14.67p 14.79p 10076
16/11/2015 13.80p 14.92p 13.75p 14.67p 138760
13/11/2015 13.80p 13.80p 13.80p 13.80p 0
12/11/2015 13.80p 13.80p 13.67p 13.80p 40217
11/11/2015 13.80p 13.80p 12.93p 13.80p 17891
10/11/2015 13.80p 13.80p 13.68p 13.80p 0
09/11/2015 13.80p 13.82p 13.03p 13.80p 27851
06/11/2015 13.80p 13.82p 13.80p 13.80p 503
05/11/2015 13.80p 13.82p 12.93p 13.80p 9116
04/11/2015 13.80p 13.80p 13.23p 13.80p 25136
03/11/2015 13.80p 13.80p 13.23p 13.80p 2011
02/11/2015 13.80p 13.80p 13.43p 13.80p 23868
30/10/2015 13.80p 13.80p 13.80p 13.80p 0
29/10/2015 13.80p 14.05p 13.68p 13.80p 20109
28/10/2015 13.80p 14.05p 13.23p 13.80p 10485
27/10/2015 13.80p 13.92p 13.18p 13.80p 35190
26/10/2015 13.80p 13.92p 13.80p 13.80p 4989
23/10/2015 13.43p 14.17p 13.03p 13.68p 80080
22/10/2015 13.43p 13.43p 13.43p 13.43p 0
21/10/2015 13.43p 13.43p 13.43p 13.43p 0
20/10/2015 13.43p 13.92p 12.93p 13.43p 28739
19/10/2015 13.68p 13.68p 13.43p 13.43p 6033
16/10/2015 14.17p 14.17p 13.43p 13.68p 59321
15/10/2015 14.17p 14.30p 14.17p 14.17p 2365
14/10/2015 14.17p 14.17p 14.17p 14.17p 0
13/10/2015 14.17p 14.17p 14.17p 14.17p 0
12/10/2015 14.17p 14.17p 14.17p 14.17p 0
09/10/2015 14.17p 14.32p 14.07p 14.17p 51414
08/10/2015 14.17p 14.17p 14.07p 14.17p 1395
07/10/2015 14.17p 14.17p 14.17p 14.17p 0
06/10/2015 14.17p 14.42p 13.68p 14.17p 76013
05/10/2015 13.43p 14.92p 13.05p 14.17p 53501
02/10/2015 13.05p 14.42p 13.05p 13.43p 155952
01/10/2015 13.05p 13.05p 13.05p 13.05p 0
30/09/2015 13.05p 13.92p 12.93p 13.05p 46646
29/09/2015 13.55p 13.55p 12.68p 13.18p 80435
28/09/2015 13.55p 13.55p 13.53p 13.55p 20109
25/09/2015 13.55p 13.92p 13.53p 13.55p 5054
24/09/2015 13.80p 13.80p 13.55p 13.55p 0
23/09/2015 13.80p 13.80p 13.53p 13.80p 3253
22/09/2015 13.92p 14.22p 13.80p 13.80p 15082
21/09/2015 13.68p 13.92p 13.45p 13.68p 16622
18/09/2015 13.68p 13.68p 13.68p 13.68p 16730
17/09/2015 13.68p 13.68p 13.68p 13.68p 0
16/09/2015 13.68p 13.87p 13.48p 13.68p 26576
15/09/2015 13.68p 13.68p 13.68p 13.68p 0
14/09/2015 13.68p 13.82p 13.43p 13.68p 3100
11/09/2015 13.68p 13.68p 13.68p 13.68p 0
10/09/2015 13.68p 13.82p 13.68p 13.68p 5424
09/09/2015 13.68p 13.68p 13.43p 13.68p 5350
08/09/2015 13.43p 13.92p 13.07p 13.68p 212378
07/09/2015 12.56p 13.43p 12.56p 13.43p 68711
04/09/2015 10.44p 13.63p 10.44p 12.56p 512985
03/09/2015 10.44p 10.69p 10.19p 10.44p 107682
02/09/2015 10.44p 10.64p 10.44p 10.44p 20109
01/09/2015 10.44p 10.69p 10.07p 10.44p 33756
28/08/2015 10.57p 10.74p 10.07p 10.44p 109190
27/08/2015 10.57p 10.57p 10.57p 10.57p 0
26/08/2015 10.57p 10.57p 10.32p 10.57p 6033
25/08/2015 10.57p 10.57p 10.57p 10.57p 0
24/08/2015 10.57p 10.57p 10.57p 10.57p 0
21/08/2015 10.57p 10.57p 10.57p 10.57p 0
20/08/2015 10.44p 10.57p 10.44p 10.57p 0
19/08/2015 10.44p 10.94p 10.44p 10.44p 1810
18/08/2015 10.44p 10.44p 10.07p 10.44p 1183
17/08/2015 10.44p 10.44p 10.44p 10.44p 0
14/08/2015 10.44p 10.44p 10.44p 10.44p 0
13/08/2015 10.44p 10.44p 10.07p 10.44p 7469
12/08/2015 10.44p 10.44p 10.07p 10.44p 150815
11/08/2015 10.44p 10.44p 10.44p 10.44p 0
10/08/2015 10.19p 10.44p 9.94p 10.44p 653566
07/08/2015 10.19p 10.32p 10.19p 10.19p 251359
06/08/2015 10.19p 10.19p 10.19p 10.19p 0
05/08/2015 10.19p 10.19p 10.19p 10.19p 0
04/08/2015 10.44p 10.44p 9.95p 10.19p 398768
03/08/2015 10.44p 10.44p 10.36p 10.44p 50272
31/07/2015 10.44p 10.74p 9.95p 10.44p 149606
30/07/2015 10.44p 10.69p 9.70p 10.44p 145788
29/07/2015 10.57p 10.94p 10.29p 10.57p 251359
28/07/2015 10.57p 10.60p 10.57p 10.57p 382067
27/07/2015 12.06p 12.06p 9.95p 10.57p 658560
24/07/2015 12.06p 12.07p 11.31p 12.06p 301630
23/07/2015 12.18p 12.22p 11.44p 12.06p 245661
22/07/2015 12.56p 12.56p 12.18p 12.18p 216168
21/07/2015 12.68p 12.68p 11.68p 12.56p 70380
20/07/2015 12.68p 12.93p 12.53p 12.68p 251359
17/07/2015 12.68p 12.93p 12.68p 12.68p 16087
16/07/2015 12.93p 12.93p 12.53p 12.68p 512772
15/07/2015 13.18p 13.43p 12.43p 12.93p 4351
14/07/2015 13.18p 13.18p 13.18p 13.18p 0
13/07/2015 13.18p 13.43p 12.93p 13.18p 0
10/07/2015 13.18p 13.18p 13.18p 13.18p 0
09/07/2015 13.18p 13.18p 12.43p 13.18p 20850
08/07/2015 13.18p 13.18p 12.43p 13.18p 11730
07/07/2015 13.43p 13.43p 12.43p 13.18p 10054
06/07/2015 13.43p 13.43p 13.18p 13.43p 0
03/07/2015 13.43p 13.82p 13.43p 13.43p 28655
02/07/2015 13.43p 13.43p 12.43p 13.43p 45
01/07/2015 13.43p 13.68p 13.43p 13.43p 30
30/06/2015 13.43p 13.43p 12.43p 13.43p 5027
29/06/2015 13.68p 13.68p 12.43p 13.43p 5178
26/06/2015 13.68p 13.68p 12.93p 13.68p 5
25/06/2015 13.68p 13.68p 13.68p 13.68p 0
24/06/2015 13.68p 13.92p 12.98p 13.68p 27133
23/06/2015 13.68p 13.68p 13.68p 13.68p 0
22/06/2015 13.68p 13.68p 13.68p 13.68p 0
19/06/2015 13.68p 13.92p 13.68p 13.68p 7144
18/06/2015 13.68p 13.68p 13.68p 13.68p 0
17/06/2015 13.68p 13.92p 13.43p 13.68p 0
16/06/2015 13.68p 13.68p 13.68p 13.68p 0
15/06/2015 13.68p 13.68p 13.68p 13.68p 0
12/06/2015 13.68p 13.68p 13.68p 13.68p 0

*Close Price adjusted for both dividends and splits