Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/03/2015 12.43p 12.78p 12.13p 12.43p 77842
18/03/2015 12.43p 12.43p 11.44p 12.43p 50272
17/03/2015 12.43p 12.43p 12.43p 12.43p 100543
16/03/2015 12.43p 12.43p 12.43p 12.43p 0
13/03/2015 12.43p 12.68p 11.94p 12.43p 13736
12/03/2015 12.43p 12.43p 12.43p 12.43p 0
11/03/2015 12.43p 12.68p 12.43p 12.43p 2514
10/03/2015 12.43p 12.93p 12.43p 12.43p 50272
09/03/2015 12.43p 12.43p 12.43p 12.43p 0
06/03/2015 12.43p 12.43p 12.43p 12.43p 0
05/03/2015 12.43p 12.93p 12.43p 12.43p 1144
04/03/2015 12.68p 12.68p 12.03p 12.43p 1123
03/03/2015 12.93p 12.93p 12.93p 12.93p 0
02/03/2015 12.93p 13.38p 12.93p 12.93p 5027
27/02/2015 12.93p 13.82p 12.93p 12.93p 60326
26/02/2015 12.93p 13.05p 12.93p 12.93p 2010870
25/02/2015 12.93p 12.93p 11.94p 12.93p 1005
24/02/2015 12.93p 12.93p 12.14p 12.93p 6001
23/02/2015 12.93p 12.93p 12.14p 12.93p 327
20/02/2015 12.93p 12.93p 12.93p 12.93p 0
19/02/2015 12.93p 12.93p 12.13p 12.93p 8615
18/02/2015 12.93p 12.93p 12.13p 12.93p 894
17/02/2015 12.43p 12.93p 12.43p 12.93p 0
16/02/2015 12.43p 12.43p 12.43p 12.43p 0
13/02/2015 12.43p 12.43p 12.43p 12.43p 0
12/02/2015 12.43p 12.43p 12.43p 12.43p 0
11/02/2015 12.43p 12.43p 12.43p 12.43p 0
10/02/2015 12.43p 12.43p 12.43p 12.43p 0
09/02/2015 12.43p 12.43p 12.03p 12.43p 2011
06/02/2015 12.43p 12.43p 12.03p 12.43p 4022
05/02/2015 10.94p 12.93p 10.94p 12.43p 445730
04/02/2015 14.92p 14.92p 14.00p 14.92p 26981
03/02/2015 14.92p 14.92p 13.92p 14.92p 1339
02/02/2015 14.92p 14.92p 13.92p 14.92p 8829
30/01/2015 14.92p 14.92p 14.92p 14.92p 0
29/01/2015 14.92p 14.92p 14.92p 14.92p 0
28/01/2015 14.92p 15.91p 14.92p 14.92p 0
27/01/2015 14.92p 14.92p 14.24p 14.92p 2732
26/01/2015 15.42p 15.42p 14.24p 14.92p 155379
23/01/2015 15.42p 15.42p 15.42p 15.42p 0
22/01/2015 15.42p 15.42p 15.42p 15.42p 0
21/01/2015 15.42p 15.42p 14.92p 15.42p 871
20/01/2015 15.42p 15.42p 15.42p 15.42p 0
19/01/2015 15.42p 15.66p 15.42p 15.42p 319
16/01/2015 15.42p 15.42p 15.42p 15.42p 0
15/01/2015 15.42p 15.42p 15.42p 15.42p 0
14/01/2015 15.42p 15.42p 15.42p 15.42p 0
13/01/2015 15.42p 15.42p 15.42p 15.42p 0
12/01/2015 15.42p 15.42p 14.92p 15.42p 2097
09/01/2015 15.42p 15.42p 14.92p 15.42p 6033
08/01/2015 15.42p 15.42p 14.92p 15.42p 5027
07/01/2015 15.42p 15.66p 14.92p 15.42p 6022
06/01/2015 15.42p 15.42p 15.42p 15.42p 0
05/01/2015 15.42p 15.42p 14.92p 15.42p 15082
02/01/2015 15.42p 15.42p 14.92p 15.42p 526
31/12/2014 15.42p 15.86p 14.92p 15.42p 13256
30/12/2014 15.42p 15.42p 15.22p 15.42p 16308
29/12/2014 15.42p 15.86p 15.42p 15.42p 86908
24/12/2014 15.42p 15.42p 15.17p 15.42p 226223
23/12/2014 15.42p 15.42p 14.92p 15.42p 60326
22/12/2014 15.42p 15.42p 15.42p 15.42p 0
19/12/2014 15.42p 15.42p 14.42p 15.42p 0
18/12/2014 15.42p 15.91p 15.42p 15.42p 3068
17/12/2014 14.67p 15.29p 14.52p 15.29p 159739
16/12/2014 14.67p 14.92p 14.62p 14.67p 108084
15/12/2014 13.68p 14.67p 13.68p 14.67p 91013
12/12/2014 13.18p 13.92p 13.18p 13.68p 85462
11/12/2014 13.18p 13.92p 12.73p 13.18p 32585
10/12/2014 13.18p 13.68p 12.53p 13.18p 65052
09/12/2014 13.18p 13.28p 12.51p 13.18p 20242
08/12/2014 13.18p 13.92p 12.43p 13.18p 28373
05/12/2014 13.18p 13.18p 12.43p 13.18p 1380
04/12/2014 13.18p 13.43p 13.05p 13.18p 101677
03/12/2014 13.18p 13.18p 13.18p 13.18p 0
02/12/2014 13.18p 13.18p 12.43p 13.18p 5942
01/12/2014 13.18p 13.18p 13.18p 13.18p 0
28/11/2014 13.18p 13.18p 12.43p 13.18p 2923
27/11/2014 13.68p 13.68p 12.43p 13.18p 173840
26/11/2014 13.68p 13.68p 12.93p 13.68p 66
25/11/2014 13.68p 13.68p 13.43p 13.68p 0
24/11/2014 13.43p 13.68p 13.35p 13.68p 7451
21/11/2014 14.17p 14.17p 12.53p 13.43p 57838
20/11/2014 14.17p 14.17p 13.43p 14.17p 1687
19/11/2014 14.17p 14.17p 13.82p 14.17p 130707
18/11/2014 14.17p 14.17p 14.17p 14.17p 0
17/11/2014 14.17p 14.32p 13.43p 14.17p 60857
14/11/2014 14.17p 14.17p 13.58p 14.17p 7276
13/11/2014 14.17p 14.32p 14.17p 14.17p 2723
12/11/2014 13.92p 14.17p 13.43p 14.17p 45245
11/11/2014 13.43p 13.92p 13.43p 13.92p 30342
10/11/2014 13.43p 13.80p 12.93p 13.43p 62197
07/11/2014 12.43p 13.68p 12.43p 13.43p 72907
06/11/2014 14.42p 14.42p 11.78p 12.43p 332336
05/11/2014 19.39p 19.39p 18.40p 19.39p 6033
04/11/2014 19.39p 19.39p 19.39p 19.39p 0
03/11/2014 19.39p 19.39p 18.40p 19.39p 1676
31/10/2014 19.39p 19.39p 19.39p 19.39p 0
30/10/2014 19.39p 19.39p 18.40p 19.39p 1185
29/10/2014 19.39p 19.39p 19.39p 19.39p 0
28/10/2014 19.39p 19.39p 19.39p 19.39p 0
27/10/2014 19.39p 19.39p 19.39p 19.39p 0
24/10/2014 19.89p 19.89p 18.50p 19.39p 19112
23/10/2014 19.89p 19.89p 19.89p 19.89p 0
22/10/2014 19.89p 19.89p 19.89p 19.89p 0
21/10/2014 19.89p 19.89p 18.90p 19.89p 3573
20/10/2014 19.89p 19.89p 19.89p 19.89p 0
17/10/2014 19.89p 19.89p 19.89p 19.89p 10054
16/10/2014 20.14p 20.14p 19.39p 19.89p 8043
15/10/2014 20.14p 20.14p 19.39p 20.14p 1961
14/10/2014 20.14p 20.14p 20.14p 20.14p 0
13/10/2014 20.14p 20.14p 20.14p 20.14p 0
10/10/2014 20.14p 20.14p 19.39p 20.14p 6863
09/10/2014 20.64p 20.64p 18.90p 20.14p 10246
08/10/2014 20.89p 21.14p 19.89p 20.64p 11100
07/10/2014 20.89p 20.89p 20.89p 20.89p 0
06/10/2014 20.89p 21.58p 19.89p 20.89p 13254
03/10/2014 20.89p 20.89p 20.39p 20.89p 24654
02/10/2014 20.89p 21.70p 20.89p 20.89p 50272
01/10/2014 20.89p 20.89p 20.39p 20.89p 10054
30/09/2014 20.89p 20.89p 20.89p 20.89p 0
29/09/2014 20.89p 20.89p 19.89p 20.89p 2552
26/09/2014 20.64p 21.38p 19.89p 20.89p 5111
25/09/2014 20.64p 20.64p 19.94p 20.64p 2011
24/09/2014 20.64p 20.64p 19.89p 20.64p 10054
23/09/2014 20.64p 20.64p 19.94p 20.64p 50
22/09/2014 20.64p 20.64p 20.64p 20.64p 0
19/09/2014 20.64p 20.89p 19.94p 20.64p 6700
18/09/2014 20.64p 20.89p 19.94p 20.64p 53904
17/09/2014 20.64p 20.64p 20.64p 20.64p 0
16/09/2014 20.64p 20.89p 19.89p 20.64p 4223
15/09/2014 20.64p 20.64p 19.94p 20.64p 5168
12/09/2014 20.89p 20.89p 19.49p 20.64p 24897
11/09/2014 20.89p 20.89p 19.99p 20.89p 202241
10/09/2014 21.63p 21.63p 19.89p 20.89p 24906
09/09/2014 21.88p 22.08p 21.88p 21.88p 6222
08/09/2014 21.88p 21.88p 21.88p 21.88p 0
05/09/2014 21.88p 21.88p 21.63p 21.88p 103
04/09/2014 21.88p 22.13p 21.88p 21.88p 161538
03/09/2014 21.88p 21.88p 21.38p 21.88p 121451
02/09/2014 21.88p 21.88p 21.88p 21.88p 0
01/09/2014 21.88p 21.88p 21.38p 21.88p 4853
29/08/2014 21.88p 21.88p 21.88p 21.88p 0
28/08/2014 21.88p 21.88p 21.88p 21.88p 0
27/08/2014 21.88p 21.88p 21.88p 21.88p 0
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

*Close Price adjusted for both dividends and splits