Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/08/2014 22.13p 22.38p 21.38p 21.88p 31227
22/08/2014 22.13p 22.88p 21.58p 22.13p 1168
21/08/2014 20.89p 22.13p 20.89p 22.13p 15082
20/08/2014 20.89p 20.89p 20.89p 20.89p 0
19/08/2014 21.14p 21.38p 20.49p 20.89p 49173
18/08/2014 21.14p 21.14p 21.14p 21.14p 0
15/08/2014 20.89p 21.88p 20.89p 21.14p 45245
14/08/2014 20.89p 21.38p 20.89p 20.89p 8694
13/08/2014 20.64p 21.38p 20.64p 20.89p 50272
12/08/2014 22.88p 22.88p 19.89p 20.64p 62449
11/08/2014 22.88p 22.88p 22.63p 22.88p 10054
08/08/2014 22.88p 22.88p 21.88p 22.88p 7835
07/08/2014 22.88p 22.88p 21.88p 22.88p 2306
06/08/2014 22.88p 22.88p 22.88p 22.88p 21560
05/08/2014 22.88p 22.88p 21.88p 22.88p 0
04/08/2014 22.88p 22.88p 21.88p 22.88p 14202
01/08/2014 22.88p 22.88p 21.98p 22.88p 202
31/07/2014 22.88p 22.88p 21.98p 22.88p 5228
30/07/2014 22.88p 22.98p 21.98p 22.88p 0
29/07/2014 22.88p 22.98p 21.98p 22.88p 0
28/07/2014 22.88p 22.98p 21.98p 22.88p 0
25/07/2014 22.88p 22.98p 21.98p 22.88p 0
24/07/2014 22.88p 22.98p 21.98p 22.88p 0
23/07/2014 22.88p 22.98p 21.98p 22.88p 37223
22/07/2014 22.88p 22.88p 22.48p 22.88p 350
21/07/2014 22.63p 24.42p 22.45p 22.63p 0
18/07/2014 23.75p 24.42p 22.45p 22.63p 425842
17/07/2014 24.12p 24.43p 22.88p 23.75p 20802
16/07/2014 24.12p 24.12p 23.52p 24.12p 35190
15/07/2014 24.12p 24.62p 23.50p 24.12p 0
14/07/2014 24.12p 24.62p 23.50p 24.12p 41729
11/07/2014 24.12p 24.12p 23.37p 24.12p 20109
10/07/2014 24.12p 24.37p 23.47p 24.12p 0
09/07/2014 24.37p 24.37p 23.47p 24.12p 28651
08/07/2014 24.37p 24.96p 24.37p 24.37p 345
07/07/2014 24.37p 24.37p 23.57p 24.37p 8538
04/07/2014 24.37p 25.11p 23.87p 24.37p 0
03/07/2014 24.37p 25.11p 23.87p 24.37p 0
02/07/2014 24.86p 25.11p 23.87p 24.37p 77981
01/07/2014 24.37p 25.86p 23.67p 24.86p 443074
30/06/2014 24.37p 25.26p 23.67p 24.37p 10797
27/06/2014 24.37p 25.11p 24.37p 24.37p 20198
26/06/2014 24.37p 25.11p 24.37p 24.37p 140073
25/06/2014 24.37p 25.11p 23.37p 24.37p 122221
24/06/2014 24.37p 24.82p 23.87p 24.37p 28673
23/06/2014 24.37p 25.36p 23.72p 24.37p 20914
20/06/2014 24.37p 24.37p 23.72p 24.37p 23791
19/06/2014 24.86p 24.99p 23.87p 24.37p 780365
18/06/2014 23.87p 24.91p 23.37p 24.86p 229402
17/06/2014 22.38p 22.38p 21.88p 22.38p 5527
16/06/2014 22.38p 22.58p 21.88p 22.38p 7673
13/06/2014 22.38p 22.57p 22.38p 22.38p 2160
12/06/2014 22.38p 22.38p 20.89p 22.38p 1
11/06/2014 22.38p 22.38p 21.88p 22.38p 7631
10/06/2014 23.37p 23.37p 21.88p 22.38p 61274
09/06/2014 24.86p 24.86p 22.88p 23.37p 51427
06/06/2014 24.86p 25.36p 24.08p 24.86p 37206
05/06/2014 24.86p 25.86p 24.07p 24.86p 46567
04/06/2014 25.24p 25.49p 24.62p 25.24p 41870
03/06/2014 21.38p 25.78p 21.11p 25.24p 231784
02/06/2014 20.89p 21.38p 20.89p 21.38p 58370
30/05/2014 20.89p 20.89p 20.89p 20.89p 45246
29/05/2014 20.89p 20.89p 20.89p 20.89p 3639
28/05/2014 20.89p 20.89p 20.64p 20.89p 34555
27/05/2014 20.14p 21.67p 20.14p 20.89p 61460
23/05/2014 19.89p 20.89p 19.49p 20.14p 1203234
22/05/2014 19.89p 19.89p 19.00p 19.89p 58818
21/05/2014 19.89p 20.49p 18.90p 19.89p 144382
20/05/2014 19.39p 20.86p 19.15p 19.89p 234778
19/05/2014 18.77p 19.89p 18.77p 19.15p 18036
16/05/2014 18.15p 20.69p 17.90p 18.52p 126835
15/05/2014 17.41p 19.89p 17.31p 18.15p 160046
14/05/2014 17.41p 17.41p 17.03p 17.41p 0
13/05/2014 17.41p 17.41p 17.03p 17.41p 8043
12/05/2014 17.41p 18.90p 17.41p 18.90p 107724
09/05/2014 17.41p 18.90p 16.91p 18.90p 42695
08/05/2014 17.41p 17.90p 16.91p 17.41p 7442
07/05/2014 15.91p 17.41p 15.91p 17.41p 29255
06/05/2014 15.91p 16.66p 14.92p 15.91p 22612
02/05/2014 15.91p 15.91p 14.92p 15.91p 20109
01/05/2014 15.91p 16.66p 15.22p 15.91p 40217
30/04/2014 15.91p 16.41p 15.17p 15.91p 24508
29/04/2014 14.92p 16.91p 14.92p 15.91p 82489
28/04/2014 14.92p 15.91p 14.27p 14.92p 0
25/04/2014 14.92p 15.91p 14.27p 14.92p 10457
24/04/2014 14.92p 15.70p 14.27p 14.92p 39413
23/04/2014 15.66p 15.91p 13.92p 14.92p 531798
22/04/2014 16.41p 16.41p 14.92p 15.66p 53870
17/04/2014 16.41p 16.66p 15.91p 16.41p 0
16/04/2014 16.66p 16.66p 15.91p 16.41p 19853
15/04/2014 16.91p 16.91p 16.41p 16.66p 19974
14/04/2014 16.91p 16.91p 16.41p 16.91p 41557
11/04/2014 16.91p 16.91p 16.53p 16.91p 15793
10/04/2014 16.66p 18.15p 16.56p 17.41p 105620
09/04/2014 16.66p 16.66p 16.16p 16.41p 285
08/04/2014 16.66p 16.96p 16.16p 16.66p 43132
07/04/2014 16.66p 16.66p 16.16p 16.66p 5999
04/04/2014 16.66p 16.66p 16.16p 16.66p 0
03/04/2014 16.66p 16.66p 16.16p 16.41p 8345
02/04/2014 16.66p 17.31p 16.15p 16.66p 155527
01/04/2014 16.66p 16.91p 16.11p 16.66p 152088
31/03/2014 16.66p 16.66p 16.09p 16.66p 4022
28/03/2014 16.66p 16.91p 15.91p 16.91p 21416
27/03/2014 16.41p 16.66p 15.91p 16.66p 25547
26/03/2014 16.66p 16.66p 15.91p 16.41p 26741
25/03/2014 16.66p 16.66p 15.92p 16.66p 15082
24/03/2014 16.66p 16.66p 15.94p 16.66p 0
21/03/2014 16.66p 16.66p 15.94p 16.66p 0
20/03/2014 16.66p 16.66p 15.94p 16.66p 0
19/03/2014 16.66p 16.66p 15.94p 16.66p 17092
18/03/2014 16.66p 17.16p 15.91p 16.66p 0
17/03/2014 15.91p 17.16p 15.91p 16.41p 193520
14/03/2014 15.91p 16.41p 15.42p 15.91p 343875
13/03/2014 15.66p 15.91p 15.17p 15.91p 0
12/03/2014 15.91p 15.91p 15.17p 15.66p 64249
11/03/2014 16.16p 16.16p 15.42p 15.91p 49871
10/03/2014 16.16p 16.36p 15.57p 16.16p 348232
07/03/2014 16.16p 16.16p 15.48p 16.16p 5124
06/03/2014 16.16p 16.16p 15.60p 16.16p 12728
05/03/2014 16.16p 16.16p 16.04p 16.16p 7541
04/03/2014 16.16p 16.16p 15.57p 16.16p 3962
03/03/2014 16.66p 16.66p 15.71p 16.16p 31859
28/02/2014 16.66p 16.66p 15.96p 16.66p 65795
27/02/2014 16.66p 16.66p 15.96p 16.66p 60356
26/02/2014 16.16p 16.66p 15.42p 16.66p 357584
25/02/2014 16.16p 16.16p 14.92p 16.16p 13619
24/02/2014 16.16p 16.16p 15.42p 16.16p 0
21/02/2014 16.16p 16.16p 15.42p 16.16p 30163
20/02/2014 16.16p 16.16p 15.42p 16.16p 14231
19/02/2014 16.16p 16.41p 15.61p 16.16p 0
18/02/2014 16.16p 16.41p 15.61p 16.16p 0
17/02/2014 16.16p 16.41p 15.61p 16.16p 168698
14/02/2014 16.16p 16.41p 15.61p 16.16p 98138
13/02/2014 16.16p 16.16p 15.61p 16.16p 8043
12/02/2014 16.41p 16.41p 15.61p 16.16p 214522
11/02/2014 16.41p 16.41p 15.64p 16.41p 109777
10/02/2014 16.66p 16.66p 15.52p 16.41p 12122
07/02/2014 16.66p 17.41p 15.91p 16.66p 15886
06/02/2014 16.66p 16.66p 15.91p 16.66p 17931
05/02/2014 16.66p 16.96p 15.91p 16.66p 0
04/02/2014 16.78p 16.96p 15.91p 16.66p 49812
03/02/2014 16.78p 16.78p 15.91p 16.78p 14076
31/01/2014 17.16p 17.16p 15.91p 16.78p 143539
30/01/2014 17.90p 17.90p 16.41p 17.16p 54862
29/01/2014 17.90p 17.90p 17.06p 17.90p 12929
28/01/2014 17.90p 18.15p 17.03p 17.90p 27866
27/01/2014 18.15p 18.15p 17.58p 17.90p 87253
24/01/2014 18.15p 18.80p 17.60p 18.15p 89589
23/01/2014 18.15p 18.15p 17.58p 18.15p 10054
22/01/2014 18.40p 18.80p 18.15p 18.15p 17621
21/01/2014 20.89p 21.58p 16.41p 18.40p 681761
20/01/2014 18.77p 21.38p 18.77p 20.89p 107267
17/01/2014 18.52p 19.15p 18.40p 18.77p 78349
16/01/2014 18.52p 18.52p 18.30p 18.52p 17910
15/01/2014 18.52p 18.90p 18.30p 18.52p 27750
14/01/2014 18.52p 18.52p 18.15p 18.52p 19295
13/01/2014 18.52p 18.52p 18.00p 18.52p 5279
10/01/2014 18.52p 18.52p 18.00p 18.52p 38906
09/01/2014 18.52p 18.52p 18.00p 18.52p 11729
08/01/2014 17.90p 19.15p 17.41p 18.52p 106922
07/01/2014 17.90p 18.90p 17.17p 17.90p 24204
06/01/2014 17.90p 18.60p 17.17p 17.90p 98324
03/01/2014 17.90p 17.90p 17.17p 17.90p 1092
02/01/2014 17.65p 17.90p 17.08p 17.90p 25746
31/12/2013 17.65p 18.10p 17.08p 17.65p 36196
30/12/2013 17.65p 18.10p 17.06p 17.65p 42599
27/12/2013 17.65p 17.65p 17.06p 17.65p 68370
24/12/2013 17.65p 18.39p 17.06p 17.65p 0
23/12/2013 17.65p 18.39p 17.06p 17.65p 34012
20/12/2013 17.41p 18.30p 16.91p 17.65p 42731
19/12/2013 17.41p 18.30p 16.91p 17.41p 46111
18/12/2013 17.65p 17.65p 16.91p 17.41p 20711
17/12/2013 17.41p 17.90p 16.54p 17.41p 0
16/12/2013 17.16p 17.41p 16.91p 17.41p 29396
13/12/2013 17.03p 17.90p 16.90p 17.16p 25705
12/12/2013 17.03p 17.03p 16.75p 17.03p 8653
11/12/2013 17.28p 17.41p 16.41p 17.41p 53801
10/12/2013 17.16p 17.59p 16.76p 17.28p 58989
09/12/2013 17.41p 17.85p 16.66p 17.16p 101333
06/12/2013 17.28p 17.90p 16.29p 17.41p 191734
05/12/2013 17.53p 17.54p 16.41p 17.28p 32292
04/12/2013 17.90p 18.05p 17.41p 17.53p 26311
03/12/2013 18.40p 18.50p 17.41p 17.90p 101245
02/12/2013 18.40p 19.10p 17.41p 18.40p 83457
29/11/2013 18.40p 18.80p 17.50p 18.40p 58218
28/11/2013 17.90p 18.40p 17.03p 18.15p 51395
27/11/2013 17.65p 17.90p 16.91p 17.90p 97079
26/11/2013 17.65p 17.65p 16.91p 17.65p 21049
25/11/2013 17.65p 17.80p 16.91p 17.65p 13178
22/11/2013 18.15p 18.15p 16.91p 17.65p 33821
21/11/2013 18.90p 18.90p 17.01p 18.15p 127417
20/11/2013 18.90p 18.90p 17.95p 18.90p 16739
19/11/2013 19.15p 19.30p 18.15p 18.90p 45269
18/11/2013 18.77p 18.80p 17.90p 18.65p 123126
15/11/2013 19.15p 19.15p 17.90p 18.77p 131926
14/11/2013 19.64p 19.64p 18.44p 19.15p 78436
13/11/2013 19.64p 20.24p 19.44p 19.64p 126008
12/11/2013 19.39p 19.64p 18.45p 19.64p 73206
11/11/2013 19.64p 19.89p 18.45p 19.39p 80409
08/11/2013 19.64p 19.89p 19.10p 19.64p 60165

*Close Price adjusted for both dividends and splits