Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/04/2012 58.18p 58.18p 52.71p 54.70p 54410
05/04/2012 58.18p 59.68p 56.79p 58.18p 49823
04/04/2012 58.68p 59.68p 56.79p 58.18p 70559
03/04/2012 59.18p 60.07p 58.68p 58.68p 60326
02/04/2012 59.18p 61.57p 58.23p 59.18p 1897
30/03/2012 59.18p 59.18p 58.23p 59.18p 3016
29/03/2012 60.17p 62.16p 56.10p 58.68p 34649
28/03/2012 58.18p 61.66p 57.04p 60.17p 45203
27/03/2012 57.19p 60.57p 56.99p 58.18p 16931
26/03/2012 56.69p 58.18p 55.25p 56.69p 105099
23/03/2012 57.19p 59.18p 54.70p 56.69p 97890
22/03/2012 54.21p 58.68p 54.21p 57.19p 145546
21/03/2012 54.21p 55.82p 51.72p 54.21p 86733
20/03/2012 52.22p 54.70p 49.58p 54.21p 789970
19/03/2012 51.72p 54.45p 49.98p 52.22p 36347
16/03/2012 49.23p 51.72p 49.23p 51.72p 65336
15/03/2012 48.24p 50.72p 46.75p 49.23p 24059
14/03/2012 47.74p 48.74p 46.00p 47.74p 23328
13/03/2012 47.74p 48.24p 43.81p 47.74p 0
12/03/2012 48.24p 48.24p 43.81p 47.74p 21398
09/03/2012 48.24p 49.73p 45.75p 48.24p 0
08/03/2012 48.24p 49.73p 45.75p 48.24p 101549
07/03/2012 48.24p 48.74p 45.75p 48.24p 21913
06/03/2012 48.24p 49.18p 45.75p 48.24p 0
05/03/2012 47.74p 49.18p 45.75p 48.24p 63429
02/03/2012 48.24p 48.24p 46.00p 47.74p 12920
01/03/2012 48.24p 49.63p 46.00p 48.24p 4233
29/02/2012 50.23p 50.23p 46.75p 48.24p 25136
28/02/2012 49.73p 52.12p 49.23p 50.23p 38484
27/02/2012 49.23p 51.32p 48.49p 49.73p 87615
24/02/2012 47.74p 50.43p 47.74p 49.23p 54911
23/02/2012 47.74p 49.73p 47.74p 47.74p 3098
22/02/2012 47.74p 49.71p 45.75p 47.74p 147936
21/02/2012 46.25p 49.73p 46.25p 47.74p 8549
20/02/2012 46.75p 48.74p 46.25p 46.25p 4824
17/02/2012 43.76p 48.74p 43.76p 46.75p 90012
16/02/2012 43.26p 45.75p 43.26p 43.76p 15299
15/02/2012 43.26p 43.26p 41.77p 43.26p 2111
14/02/2012 43.26p 44.51p 42.77p 43.26p 0
13/02/2012 43.76p 44.51p 42.77p 43.26p 7693
10/02/2012 43.26p 44.76p 40.98p 43.76p 24510
09/02/2012 43.26p 45.15p 41.28p 43.26p 13685
08/02/2012 43.26p 45.15p 41.28p 43.26p 5848
07/02/2012 43.26p 45.15p 41.28p 43.26p 7373
06/02/2012 43.76p 45.75p 42.77p 43.26p 9596
03/02/2012 42.27p 44.16p 42.27p 42.27p 2011
02/02/2012 42.27p 44.16p 42.27p 42.27p 0
01/02/2012 42.27p 44.16p 42.27p 42.27p 0
31/01/2012 42.27p 44.16p 42.27p 42.27p 2225
30/01/2012 42.27p 43.02p 40.03p 42.27p 6033
27/01/2012 42.27p 44.36p 40.03p 42.27p 15662
26/01/2012 42.27p 44.36p 42.27p 42.27p 2011
25/01/2012 42.27p 42.27p 40.03p 42.27p 0
24/01/2012 42.27p 42.27p 40.03p 42.27p 50
23/01/2012 42.27p 42.27p 40.03p 42.27p 639
20/01/2012 42.27p 44.36p 39.98p 42.27p 18215
19/01/2012 43.26p 43.26p 39.98p 42.27p 11121
18/01/2012 44.76p 44.76p 42.77p 43.26p 2629
17/01/2012 45.25p 46.94p 43.02p 45.25p 31386
16/01/2012 45.25p 46.99p 43.02p 45.25p 6879
13/01/2012 45.25p 47.24p 45.25p 45.25p 4444
12/01/2012 45.75p 45.75p 43.02p 45.25p 10557
11/01/2012 46.25p 47.74p 45.75p 45.75p 1675
10/01/2012 44.76p 46.75p 42.77p 45.75p 2132
09/01/2012 44.76p 44.76p 42.77p 44.76p 21
06/01/2012 44.76p 46.00p 42.77p 44.76p 4816
05/01/2012 45.25p 46.50p 42.77p 44.76p 5048
04/01/2012 45.25p 46.75p 43.31p 45.25p 13905
03/01/2012 44.26p 46.75p 44.26p 45.25p 50573
30/12/2011 44.26p 44.76p 43.02p 44.26p 0
29/12/2011 44.76p 44.76p 43.02p 44.26p 10054
28/12/2011 44.76p 44.76p 42.77p 44.76p 0
23/12/2011 44.26p 44.76p 42.77p 44.76p 19835
22/12/2011 44.76p 44.76p 42.77p 44.26p 5027
21/12/2011 45.25p 45.25p 43.26p 44.76p 4022
20/12/2011 45.25p 45.55p 43.26p 45.25p 0
19/12/2011 45.25p 45.55p 43.26p 45.25p 0
16/12/2011 44.76p 45.55p 43.26p 45.25p 34983
15/12/2011 45.25p 45.55p 43.26p 44.76p 6246
14/12/2011 45.75p 46.55p 42.77p 45.25p 15653
13/12/2011 46.25p 47.49p 44.51p 45.75p 20310
12/12/2011 46.25p 48.14p 46.25p 46.25p 1506
09/12/2011 43.26p 48.44p 43.26p 46.25p 33188
08/12/2011 43.76p 44.26p 42.32p 43.26p 0
07/12/2011 43.76p 44.26p 42.32p 43.76p 0
06/12/2011 44.26p 44.26p 42.32p 43.76p 3016
05/12/2011 44.26p 44.26p 42.32p 44.26p 0
02/12/2011 44.26p 44.26p 42.32p 44.26p 15082
01/12/2011 44.26p 44.26p 42.32p 44.26p 1005
30/11/2011 44.26p 44.76p 42.27p 44.26p 42312
29/11/2011 44.76p 46.45p 43.97p 44.26p 9954
28/11/2011 44.26p 46.71p 43.76p 44.76p 35569
25/11/2011 44.26p 45.50p 44.26p 44.26p 4346
24/11/2011 43.26p 44.26p 42.27p 44.26p 18601
23/11/2011 43.76p 44.76p 42.25p 43.26p 54796
22/11/2011 43.76p 43.76p 42.25p 43.76p 2405
21/11/2011 45.75p 46.70p 41.87p 43.76p 29198

*Close Price adjusted for both dividends and splits