Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits