Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2013 20.14p 20.39p 17.90p 19.64p 261228
06/11/2013 20.14p 20.14p 19.39p 20.14p 25700
05/11/2013 21.14p 21.88p 18.40p 20.14p 634780
04/11/2013 20.64p 22.48p 19.99p 21.01p 392797
01/11/2013 18.40p 22.28p 18.40p 20.39p 1129862
31/10/2013 17.28p 19.69p 17.28p 18.40p 908520
30/10/2013 17.41p 17.65p 17.21p 17.28p 162585
29/10/2013 17.28p 17.70p 16.25p 17.41p 444185
28/10/2013 17.28p 17.33p 16.56p 17.28p 125737
25/10/2013 16.16p 17.88p 15.42p 17.28p 340224
24/10/2013 16.41p 16.41p 15.42p 16.16p 132432
23/10/2013 17.28p 17.28p 15.42p 16.41p 206465
22/10/2013 17.16p 18.15p 16.04p 17.28p 1107017
21/10/2013 15.54p 17.70p 15.54p 17.16p 1147196
18/10/2013 15.42p 16.41p 14.54p 15.54p 544465
17/10/2013 15.42p 15.91p 14.67p 15.54p 228832
16/10/2013 15.91p 15.91p 14.62p 15.42p 95020
15/10/2013 15.91p 16.09p 15.42p 15.91p 72306
14/10/2013 15.91p 16.41p 15.62p 15.91p 199060
11/10/2013 15.91p 16.11p 15.62p 15.91p 29198
10/10/2013 15.42p 16.41p 15.42p 15.91p 231820
09/10/2013 15.42p 15.69p 14.57p 15.42p 38766
08/10/2013 15.66p 16.19p 15.22p 15.42p 99927
07/10/2013 15.17p 16.11p 15.02p 15.66p 43142
04/10/2013 16.16p 16.31p 14.42p 15.17p 185539
03/10/2013 16.16p 16.40p 15.42p 16.16p 11063
02/10/2013 17.16p 17.41p 15.42p 16.16p 64070
01/10/2013 16.66p 17.16p 16.16p 17.16p 71571
30/09/2013 17.53p 17.53p 15.91p 16.66p 204473
27/09/2013 18.65p 18.65p 16.57p 17.53p 175713
26/09/2013 18.65p 19.89p 17.90p 18.65p 252685
25/09/2013 17.90p 21.88p 17.70p 18.65p 438270
24/09/2013 15.29p 21.38p 15.29p 17.65p 1850840
23/09/2013 13.92p 16.41p 13.65p 15.29p 577016
20/09/2013 13.05p 14.32p 12.48p 13.92p 465388
19/09/2013 12.68p 13.33p 11.94p 13.05p 3331438
18/09/2013 12.68p 12.83p 12.01p 12.68p 103890
17/09/2013 14.05p 14.42p 11.79p 12.68p 1005337
16/09/2013 14.30p 14.62p 13.61p 14.05p 266611
13/09/2013 14.30p 14.62p 14.02p 14.30p 66433
12/09/2013 14.55p 14.62p 13.70p 14.30p 323799
11/09/2013 14.79p 14.79p 14.22p 14.55p 62369
10/09/2013 14.92p 15.04p 14.17p 14.79p 160728
09/09/2013 14.30p 15.29p 14.17p 14.92p 587429
06/09/2013 13.92p 14.82p 13.68p 14.30p 295993
05/09/2013 13.43p 14.57p 13.43p 13.92p 1172248
04/09/2013 12.68p 13.92p 12.44p 13.43p 370537
03/09/2013 12.68p 12.68p 11.94p 12.68p 0
02/09/2013 12.68p 12.68p 11.94p 12.68p 10054
30/08/2013 12.68p 12.81p 11.56p 12.68p 0
29/08/2013 12.81p 12.81p 11.56p 12.68p 19103
28/08/2013 12.81p 14.05p 12.43p 12.81p 0
27/08/2013 14.05p 14.05p 12.43p 12.81p 1446993
23/08/2013 14.17p 14.17p 13.43p 14.05p 42832
22/08/2013 14.17p 14.17p 14.14p 14.17p 20975
21/08/2013 14.17p 14.17p 13.92p 14.17p 2514
20/08/2013 14.17p 14.17p 13.92p 14.17p 11261
19/08/2013 14.17p 14.17p 13.92p 14.17p 10054
16/08/2013 14.17p 14.17p 14.14p 14.17p 27381
15/08/2013 14.17p 14.17p 13.92p 14.17p 0
14/08/2013 14.17p 14.17p 13.92p 14.17p 43731
13/08/2013 14.17p 14.17p 13.92p 14.17p 18260
12/08/2013 14.17p 14.17p 14.17p 14.17p 10054
09/08/2013 14.17p 14.18p 13.95p 14.17p 17633
08/08/2013 14.17p 14.92p 13.95p 14.17p 0
07/08/2013 14.17p 14.92p 13.95p 14.92p 24166
06/08/2013 14.17p 14.17p 13.97p 14.17p 74770
05/08/2013 14.17p 14.18p 13.95p 14.17p 29262
02/08/2013 14.17p 14.17p 14.17p 14.17p 50272
01/08/2013 14.17p 14.18p 13.92p 14.17p 0
31/07/2013 14.17p 14.18p 13.92p 14.17p 91696
30/07/2013 14.17p 14.17p 13.92p 14.17p 0
29/07/2013 14.17p 14.17p 13.92p 14.17p 0
26/07/2013 14.17p 14.17p 13.92p 14.17p 20109
25/07/2013 14.17p 14.17p 13.92p 14.17p 1810625
24/07/2013 14.17p 14.17p 13.43p 14.17p 0
23/07/2013 14.17p 14.17p 13.92p 14.17p 54293
22/07/2013 14.17p 14.17p 13.92p 14.17p 2145
19/07/2013 14.17p 14.17p 13.92p 14.17p 0
18/07/2013 14.17p 14.17p 13.92p 14.17p 251359
17/07/2013 14.17p 14.17p 13.92p 14.17p 1959
16/07/2013 14.17p 14.17p 13.92p 14.17p 5518
15/07/2013 13.43p 14.26p 13.20p 14.17p 170246
12/07/2013 13.43p 13.43p 12.93p 13.43p 1188
11/07/2013 13.43p 13.92p 12.43p 13.43p 0
10/07/2013 13.92p 13.92p 12.43p 13.43p 48965
09/07/2013 13.92p 13.92p 12.93p 13.92p 10162
08/07/2013 13.92p 13.92p 12.93p 13.92p 2284
05/07/2013 13.92p 13.92p 12.93p 13.92p 0
04/07/2013 13.92p 13.92p 12.93p 13.92p 10054
03/07/2013 13.92p 13.92p 12.93p 13.92p 5585
02/07/2013 13.92p 13.92p 12.93p 13.92p 10670
01/07/2013 13.92p 14.17p 12.93p 13.92p 0
28/06/2013 14.17p 14.17p 12.93p 13.92p 11323
27/06/2013 14.17p 14.17p 13.43p 14.17p 0
26/06/2013 14.17p 14.17p 13.43p 14.17p 0
25/06/2013 14.17p 14.17p 13.43p 14.17p 3519
24/06/2013 14.17p 14.42p 13.92p 14.17p 0
21/06/2013 14.17p 14.42p 13.92p 14.17p 0
20/06/2013 14.17p 14.42p 13.92p 14.17p 0
19/06/2013 14.42p 14.42p 13.92p 14.17p 452
18/06/2013 14.42p 14.42p 13.92p 14.42p 5376
17/06/2013 14.42p 14.42p 14.07p 14.42p 17553
14/06/2013 14.42p 14.42p 14.07p 14.42p 0
13/06/2013 14.42p 14.42p 14.07p 14.42p 11060
12/06/2013 14.42p 14.93p 14.17p 14.42p 268530
11/06/2013 14.42p 14.52p 14.42p 14.42p 2262228
10/06/2013 14.67p 14.92p 14.17p 14.42p 0
07/06/2013 14.67p 14.92p 14.17p 14.67p 30416
06/06/2013 14.67p 14.67p 14.17p 14.67p 5883
05/06/2013 14.67p 14.92p 14.55p 14.67p 0
04/06/2013 14.67p 14.92p 14.55p 14.67p 0
03/06/2013 14.67p 14.92p 14.55p 14.67p 0
31/05/2013 14.67p 14.92p 14.55p 14.67p 0
30/05/2013 14.67p 14.67p 14.55p 14.67p 4718
29/05/2013 14.67p 14.67p 14.37p 14.67p 838
28/05/2013 14.67p 14.92p 14.67p 14.67p 5027
24/05/2013 14.67p 14.67p 14.37p 14.67p 94
23/05/2013 14.67p 14.67p 13.43p 14.67p 0
22/05/2013 13.92p 14.67p 13.43p 14.67p 274355
21/05/2013 13.92p 13.92p 13.54p 13.92p 3154
20/05/2013 14.42p 14.42p 13.18p 13.92p 142772
17/05/2013 14.17p 14.92p 14.17p 14.42p 40217
16/05/2013 14.30p 14.30p 13.43p 14.17p 10054
15/05/2013 14.30p 14.42p 13.43p 14.30p 0
14/05/2013 14.30p 14.42p 13.43p 14.30p 0
13/05/2013 14.42p 14.42p 13.43p 14.30p 38672
10/05/2013 14.17p 14.42p 13.92p 14.42p 0
09/05/2013 14.17p 14.17p 13.92p 14.17p 0
08/05/2013 14.17p 14.17p 13.92p 14.17p 20109
07/05/2013 14.42p 15.17p 13.68p 14.17p 0
03/05/2013 15.17p 15.17p 13.68p 14.42p 20410
02/05/2013 15.17p 15.17p 14.42p 15.17p 0
01/05/2013 15.17p 15.17p 14.42p 15.17p 5027
30/04/2013 15.17p 15.17p 14.42p 15.17p 15082
29/04/2013 15.17p 15.17p 14.42p 15.17p 15082
26/04/2013 15.17p 15.17p 14.42p 15.17p 1991
25/04/2013 15.17p 15.17p 14.47p 15.17p 5027
24/04/2013 13.92p 15.42p 12.93p 15.17p 403368
23/04/2013 13.68p 13.68p 12.93p 13.68p 11060
22/04/2013 13.68p 14.42p 13.43p 13.68p 0
19/04/2013 14.42p 14.42p 13.43p 13.68p 18447
18/04/2013 14.42p 14.42p 13.43p 14.42p 0
17/04/2013 14.42p 14.42p 13.43p 14.42p 0
16/04/2013 14.42p 14.42p 13.43p 14.42p 2346
15/04/2013 14.42p 14.92p 14.42p 14.42p 8043
12/04/2013 14.67p 15.42p 13.92p 14.42p 0
11/04/2013 14.67p 15.42p 13.92p 14.67p 0
10/04/2013 14.92p 15.42p 13.92p 14.67p 0
09/04/2013 15.17p 15.42p 13.92p 14.92p 0
08/04/2013 15.42p 15.42p 13.92p 15.17p 19674
05/04/2013 15.42p 15.42p 13.92p 15.42p 6334
04/04/2013 15.42p 15.42p 13.92p 15.42p 3928
03/04/2013 16.41p 16.41p 14.92p 15.42p 17595
02/04/2013 16.41p 16.41p 14.92p 16.41p 9170
28/03/2013 16.41p 16.41p 14.92p 16.41p 22772
27/03/2013 16.41p 16.41p 14.92p 16.41p 19564
26/03/2013 16.41p 16.41p 14.92p 16.41p 1496
25/03/2013 16.41p 16.66p 15.02p 16.41p 65836
22/03/2013 16.41p 16.81p 15.02p 16.41p 54774
21/03/2013 15.66p 17.31p 15.02p 16.41p 283309
20/03/2013 15.17p 15.66p 15.12p 15.66p 9952
19/03/2013 15.17p 15.17p 13.43p 15.17p 1005
18/03/2013 15.17p 15.17p 13.43p 15.17p 0
15/03/2013 15.17p 15.17p 13.43p 15.17p 10054
14/03/2013 15.17p 15.17p 14.92p 15.17p 0
13/03/2013 15.17p 15.17p 14.92p 15.17p 25136
12/03/2013 15.17p 16.16p 12.93p 15.17p 0
11/03/2013 14.92p 16.16p 12.93p 15.17p 163776
08/03/2013 13.92p 16.16p 13.92p 16.16p 158648
07/03/2013 13.92p 14.42p 13.19p 13.92p 105424
06/03/2013 14.92p 14.92p 12.93p 13.92p 68533
05/03/2013 16.41p 16.41p 12.93p 14.92p 29962
04/03/2013 16.41p 16.41p 14.92p 16.41p 38013
01/03/2013 16.41p 17.41p 15.47p 16.41p 10325
28/02/2013 16.41p 17.41p 16.41p 16.41p 6435
27/02/2013 16.41p 17.46p 15.47p 16.41p 0
26/02/2013 16.41p 17.46p 15.47p 16.41p 0
25/02/2013 16.41p 17.46p 15.47p 16.41p 11797
22/02/2013 16.41p 17.41p 15.47p 17.41p 0
21/02/2013 16.41p 16.41p 15.47p 16.41p 0
20/02/2013 16.41p 16.41p 15.47p 16.41p 812
19/02/2013 16.41p 17.80p 15.47p 16.41p 23628
18/02/2013 16.41p 17.80p 16.41p 16.41p 81289
15/02/2013 16.41p 17.90p 16.41p 16.41p 28726
14/02/2013 16.41p 17.41p 16.11p 16.41p 11098
13/02/2013 16.41p 16.41p 16.21p 16.41p 67867
12/02/2013 16.41p 16.41p 16.21p 16.41p 1350
11/02/2013 16.41p 16.41p 16.11p 16.41p 10136
08/02/2013 16.41p 17.80p 16.11p 16.41p 66823
07/02/2013 19.39p 19.39p 17.65p 19.39p 2011
06/02/2013 18.40p 21.88p 17.06p 19.39p 34477
05/02/2013 18.40p 19.89p 17.06p 18.40p 22321
04/02/2013 19.64p 19.64p 17.41p 18.40p 26471
01/02/2013 19.64p 19.89p 18.30p 19.64p 33345
31/01/2013 18.90p 20.89p 18.90p 19.64p 4587
30/01/2013 18.90p 19.89p 18.90p 18.90p 25136
29/01/2013 18.90p 19.73p 17.21p 18.90p 3969
28/01/2013 21.38p 21.38p 16.91p 18.90p 35146
25/01/2013 21.88p 21.88p 18.90p 21.38p 8858

*Close Price adjusted for both dividends and splits