Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/01/2013 21.88p 21.88p 19.89p 21.88p 7038
23/01/2013 23.87p 24.22p 19.89p 21.88p 51383
22/01/2013 23.87p 23.87p 21.88p 23.87p 5027
21/01/2013 25.61p 26.03p 21.88p 23.87p 23297
18/01/2013 30.83p 30.83p 23.62p 25.61p 250396
17/01/2013 30.83p 30.83p 29.09p 30.83p 0
16/01/2013 30.34p 30.34p 29.09p 30.34p 20812
15/01/2013 30.34p 32.82p 30.34p 30.34p 0
14/01/2013 30.34p 32.82p 30.34p 30.34p 0
11/01/2013 30.34p 32.82p 30.34p 30.34p 10662
10/01/2013 30.34p 30.83p 30.34p 30.34p 30163
09/01/2013 30.34p 32.82p 29.29p 30.34p 38578
08/01/2013 30.34p 32.82p 29.24p 30.34p 326403
07/01/2013 30.34p 30.83p 28.94p 30.34p 6392
04/01/2013 30.34p 32.82p 28.64p 30.34p 0
03/01/2013 30.34p 32.82p 28.64p 30.34p 7008
02/01/2013 32.32p 32.32p 28.59p 30.34p 15383
31/12/2012 32.32p 33.52p 32.32p 32.32p 2944
28/12/2012 32.32p 32.32p 30.34p 32.32p 25353
27/12/2012 32.32p 33.52p 30.34p 32.32p 0
24/12/2012 32.32p 33.52p 30.34p 32.32p 284
21/12/2012 33.32p 33.82p 30.83p 32.32p 198172
20/12/2012 33.32p 34.04p 32.47p 33.32p 88350
19/12/2012 33.32p 33.32p 32.47p 33.32p 0
18/12/2012 33.32p 33.32p 32.47p 33.32p 0
17/12/2012 33.32p 33.32p 32.47p 33.32p 3443
14/12/2012 33.32p 33.32p 32.47p 33.32p 1005
13/12/2012 33.32p 33.32p 32.47p 33.32p 521
12/12/2012 33.32p 34.06p 33.32p 33.32p 0
11/12/2012 33.32p 34.06p 33.32p 33.32p 53574
10/12/2012 33.32p 34.06p 32.47p 33.32p 1860
07/12/2012 33.32p 33.32p 32.47p 33.32p 0
06/12/2012 33.32p 33.32p 32.47p 33.32p 2638
05/12/2012 33.32p 33.32p 32.47p 33.32p 302
04/12/2012 32.82p 34.31p 32.42p 33.32p 12823
03/12/2012 32.82p 32.82p 32.32p 32.82p 2661
30/11/2012 32.82p 33.82p 32.32p 32.82p 0
29/11/2012 33.82p 33.82p 32.42p 32.82p 2234
28/11/2012 33.82p 33.82p 32.42p 33.82p 1385
27/11/2012 33.82p 35.01p 33.82p 33.82p 1544
26/11/2012 31.33p 35.01p 31.33p 33.82p 10927
23/11/2012 29.84p 32.82p 29.84p 31.33p 76080
22/11/2012 29.34p 30.83p 27.85p 29.84p 104595
21/11/2012 31.33p 31.33p 28.84p 29.34p 7828
20/11/2012 33.32p 33.32p 31.33p 31.33p 2011
19/11/2012 33.32p 33.32p 29.84p 33.32p 47721
16/11/2012 33.32p 34.31p 33.32p 33.32p 137
15/11/2012 33.32p 33.32p 32.18p 33.32p 0
14/11/2012 33.32p 33.32p 32.18p 33.32p 0
13/11/2012 33.32p 33.32p 32.18p 33.32p 2865
12/11/2012 33.32p 33.32p 32.18p 33.32p 1148
09/11/2012 33.32p 33.32p 32.18p 33.32p 2372
08/11/2012 33.32p 33.32p 32.18p 33.32p 2062
07/11/2012 33.32p 33.32p 32.18p 33.32p 0
06/11/2012 33.32p 33.32p 32.18p 33.32p 5616
05/11/2012 33.32p 33.32p 32.18p 33.32p 0
02/11/2012 33.32p 33.32p 32.18p 33.32p 0
01/11/2012 33.32p 33.32p 32.18p 33.32p 0
31/10/2012 33.32p 33.32p 32.18p 33.32p 0
30/10/2012 33.32p 33.32p 32.18p 33.32p 3016
29/10/2012 33.32p 34.31p 32.18p 33.32p 5230
26/10/2012 33.32p 34.31p 32.13p 33.32p 4708
25/10/2012 33.32p 33.32p 32.32p 33.32p 7541
24/10/2012 33.32p 34.81p 33.32p 33.32p 0
23/10/2012 33.32p 34.81p 33.32p 33.32p 8
22/10/2012 33.32p 33.82p 32.32p 33.32p 0
19/10/2012 32.32p 33.82p 32.32p 33.32p 21917
18/10/2012 32.32p 34.31p 30.58p 32.32p 18826
17/10/2012 31.83p 32.52p 29.88p 31.33p 2090
16/10/2012 33.32p 33.82p 31.83p 31.83p 23706
15/10/2012 33.32p 34.31p 31.83p 33.32p 0
12/10/2012 33.32p 34.06p 31.83p 33.32p 8425
11/10/2012 33.32p 33.32p 31.98p 33.32p 703
10/10/2012 33.32p 33.32p 31.98p 33.32p 2011
09/10/2012 33.32p 34.02p 33.32p 33.32p 2145
08/10/2012 33.32p 34.06p 33.32p 33.32p 0
05/10/2012 33.32p 34.06p 33.32p 33.32p 0
04/10/2012 33.32p 34.06p 33.32p 33.32p 7339
03/10/2012 33.32p 33.32p 31.98p 33.32p 993
02/10/2012 33.32p 33.32p 31.98p 33.32p 1180
01/10/2012 34.31p 34.31p 32.20p 33.32p 5152
28/09/2012 33.32p 34.81p 31.93p 34.31p 28194
27/09/2012 33.32p 33.32p 32.57p 33.32p 12065
26/09/2012 33.32p 34.21p 33.32p 33.32p 881
25/09/2012 33.82p 33.82p 32.82p 33.32p 55299
24/09/2012 33.82p 34.02p 29.84p 33.82p 168171
21/09/2012 36.80p 36.80p 32.08p 33.82p 70826
20/09/2012 36.80p 36.80p 34.81p 36.80p 12065
19/09/2012 38.29p 38.29p 35.05p 36.80p 91071
18/09/2012 38.29p 38.29p 36.80p 38.29p 12671
17/09/2012 38.29p 39.24p 36.80p 38.29p 2037
14/09/2012 38.29p 39.24p 36.80p 38.29p 15793
13/09/2012 38.29p 39.24p 36.80p 38.29p 201968
12/09/2012 38.79p 38.79p 37.05p 38.29p 13177
11/09/2012 39.29p 39.29p 32.82p 38.79p 194409
10/09/2012 39.29p 39.78p 38.30p 39.29p 107582
07/09/2012 38.29p 40.78p 37.79p 39.29p 92172
06/09/2012 35.81p 39.14p 35.81p 38.29p 109069
05/09/2012 40.78p 40.78p 30.38p 35.81p 177919
04/09/2012 42.27p 43.66p 40.78p 41.77p 24689
03/09/2012 42.27p 43.66p 40.28p 42.27p 3482
31/08/2012 43.76p 44.86p 41.28p 42.27p 13251
30/08/2012 43.76p 44.86p 43.76p 43.76p 84
29/08/2012 43.76p 44.88p 43.76p 43.76p 201
28/08/2012 43.76p 44.96p 42.07p 43.76p 0
24/08/2012 43.76p 44.96p 42.07p 43.76p 14100
23/08/2012 43.76p 44.96p 43.76p 43.76p 2191
22/08/2012 43.76p 44.96p 42.27p 43.76p 0
21/08/2012 43.26p 44.96p 42.27p 43.76p 13309
20/08/2012 43.26p 44.71p 41.08p 43.26p 0
17/08/2012 43.26p 44.71p 41.08p 43.26p 6033
16/08/2012 43.26p 44.71p 43.26p 43.26p 1431
15/08/2012 43.26p 43.26p 41.28p 43.26p 1489
14/08/2012 41.28p 43.26p 41.08p 43.26p 24186
13/08/2012 41.28p 41.87p 39.78p 41.28p 112515
10/08/2012 40.78p 41.87p 39.83p 41.28p 10181
09/08/2012 39.78p 41.18p 37.79p 40.78p 19004
08/08/2012 42.27p 42.27p 36.80p 39.78p 24342
07/08/2012 43.26p 43.46p 40.28p 42.27p 14603
06/08/2012 42.77p 43.46p 40.78p 43.26p 10128
03/08/2012 42.77p 43.46p 42.77p 42.77p 1005
02/08/2012 46.25p 46.25p 40.78p 42.77p 38841
01/08/2012 47.24p 47.24p 45.75p 46.25p 7038
31/07/2012 46.75p 47.24p 45.75p 47.24p 711
30/07/2012 46.75p 47.49p 43.76p 46.75p 0
27/07/2012 46.25p 47.49p 43.76p 46.75p 6535
26/07/2012 46.75p 46.75p 44.76p 46.25p 8546
25/07/2012 46.25p 47.64p 46.25p 46.75p 3080
24/07/2012 45.25p 46.25p 45.25p 46.25p 4321
23/07/2012 45.25p 45.75p 43.76p 45.25p 2571
20/07/2012 45.25p 45.75p 45.25p 45.25p 6086
19/07/2012 43.76p 45.75p 43.76p 45.25p 32989
18/07/2012 44.76p 44.76p 43.76p 43.76p 0
17/07/2012 44.76p 44.76p 44.66p 44.76p 218
16/07/2012 44.76p 44.76p 44.66p 44.76p 302
13/07/2012 44.76p 44.76p 44.76p 44.76p 0
12/07/2012 44.76p 44.76p 44.76p 44.76p 0
11/07/2012 44.76p 44.76p 44.76p 44.76p 20712
10/07/2012 43.76p 44.76p 42.77p 44.76p 14576
09/07/2012 44.76p 44.76p 40.78p 43.76p 29648
06/07/2012 44.76p 45.75p 42.82p 44.76p 1121
05/07/2012 45.25p 45.75p 43.46p 44.76p 4529
04/07/2012 45.75p 45.75p 43.79p 45.25p 5703
03/07/2012 47.74p 47.74p 44.48p 45.75p 21312
02/07/2012 48.24p 48.24p 45.75p 47.74p 12936
29/06/2012 48.74p 48.74p 46.05p 48.24p 731044
28/06/2012 48.74p 49.43p 46.75p 48.74p 28966
27/06/2012 48.74p 49.73p 46.75p 48.74p 244237
26/06/2012 49.23p 49.23p 47.29p 48.74p 5027
25/06/2012 49.23p 49.23p 47.29p 49.23p 6756
22/06/2012 49.23p 50.62p 49.23p 49.23p 0
21/06/2012 49.23p 50.62p 49.23p 49.23p 8043
20/06/2012 49.23p 49.23p 47.74p 49.23p 0
19/06/2012 49.23p 49.23p 47.74p 49.23p 9351
18/06/2012 49.23p 50.62p 47.74p 49.23p 2495
15/06/2012 49.23p 50.72p 47.99p 49.23p 22599
14/06/2012 49.23p 49.23p 48.74p 49.23p 0
13/06/2012 49.23p 49.23p 48.74p 49.23p 1609
12/06/2012 49.23p 52.71p 48.74p 49.23p 0
11/06/2012 48.74p 52.71p 48.74p 49.23p 9414
08/06/2012 48.74p 50.33p 48.74p 48.74p 5007
07/06/2012 48.74p 50.48p 48.74p 48.74p 12920
06/06/2012 49.23p 50.48p 49.23p 49.23p 23365
01/06/2012 49.23p 50.37p 47.99p 49.23p 3519
31/05/2012 49.23p 50.43p 47.99p 49.23p 29424
30/05/2012 48.74p 50.23p 48.74p 48.74p 1408
29/05/2012 48.24p 50.23p 46.99p 48.74p 3218
28/05/2012 48.24p 48.29p 48.24p 48.24p 912
25/05/2012 48.24p 50.23p 48.24p 48.24p 1733
24/05/2012 48.24p 50.23p 48.24p 48.24p 0
23/05/2012 48.24p 50.23p 48.24p 48.24p 1415
22/05/2012 48.24p 50.23p 47.84p 48.24p 1671
21/05/2012 48.24p 50.23p 48.24p 48.24p 12759
18/05/2012 48.24p 49.73p 48.24p 48.24p 19654
17/05/2012 47.24p 49.73p 46.30p 48.24p 14861
16/05/2012 50.72p 50.72p 45.95p 47.24p 27147
15/05/2012 50.72p 51.12p 49.73p 50.72p 72808
14/05/2012 50.72p 51.22p 49.73p 50.72p 81741
11/05/2012 46.25p 46.25p 45.06p 46.25p 2234
10/05/2012 48.74p 48.74p 46.25p 46.25p 26018
09/05/2012 49.73p 49.73p 46.19p 48.74p 24633
08/05/2012 49.73p 49.73p 48.44p 49.73p 9607
04/05/2012 49.73p 50.97p 48.44p 49.73p 14896
03/05/2012 49.73p 49.73p 48.39p 49.73p 503
02/05/2012 48.74p 51.72p 48.34p 49.73p 37587
01/05/2012 49.73p 49.73p 48.34p 48.74p 167
30/04/2012 49.73p 49.73p 48.34p 49.73p 110666
27/04/2012 52.22p 52.22p 48.74p 49.73p 61614
26/04/2012 52.22p 52.71p 49.73p 52.22p 37839
25/04/2012 52.22p 52.22p 49.73p 52.22p 24625
24/04/2012 52.22p 52.22p 50.23p 52.22p 2011
23/04/2012 52.22p 52.22p 50.23p 52.22p 0
20/04/2012 52.22p 52.22p 50.23p 52.22p 2011
19/04/2012 52.22p 53.71p 52.22p 52.22p 8043
18/04/2012 52.22p 52.22p 49.73p 52.22p 5530
17/04/2012 52.71p 52.71p 49.73p 52.22p 49536
16/04/2012 52.71p 53.21p 50.97p 52.71p 11541
13/04/2012 53.21p 54.45p 51.02p 52.71p 45688
12/04/2012 53.21p 53.91p 50.72p 53.21p 30721
11/04/2012 54.70p 54.70p 51.82p 53.21p 21771

*Close Price adjusted for both dividends and splits