Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/04/2025 17.50p 18.00p 17.36p 17.50p 87299
17/04/2025 17.50p 18.00p 17.00p 17.50p 166944
16/04/2025 17.30p 18.00p 17.30p 17.50p 258778
15/04/2025 15.75p 17.50p 15.75p 17.25p 545735
14/04/2025 15.25p 16.00p 15.00p 15.75p 225310
11/04/2025 15.25p 16.00p 14.56p 15.25p 179164
10/04/2025 14.75p 15.50p 14.71p 15.25p 816411
09/04/2025 14.00p 15.00p 13.53p 14.70p 713903
08/04/2025 13.75p 14.50p 13.65p 14.10p 198783
07/04/2025 15.50p 15.50p 13.50p 13.75p 698234
04/04/2025 16.10p 16.50p 15.10p 15.50p 476537
03/04/2025 16.10p 16.50p 15.70p 16.10p 312769
02/04/2025 16.10p 16.50p 15.72p 16.35p 1151939
01/04/2025 17.25p 18.00p 15.28p 16.10p 3094631
31/03/2025 16.95p 17.50p 16.44p 16.70p 82443
28/03/2025 16.95p 17.50p 16.50p 16.95p 50604
27/03/2025 16.95p 17.00p 16.60p 16.95p 136090
26/03/2025 16.95p 17.00p 16.95p 16.95p 1635
25/03/2025 16.95p 17.50p 16.40p 16.95p 43301
24/03/2025 17.05p 17.40p 16.55p 16.95p 148013
21/03/2025 17.50p 17.94p 16.65p 17.05p 268404
20/03/2025 17.50p 18.00p 17.12p 17.50p 138137
19/03/2025 17.50p 17.70p 17.26p 17.50p 5174
18/03/2025 17.50p 18.00p 17.26p 17.50p 13367
17/03/2025 17.50p 18.00p 17.00p 17.50p 64066
14/03/2025 18.05p 18.05p 17.15p 17.50p 154622
13/03/2025 18.05p 18.50p 17.60p 18.05p 25429
12/03/2025 18.05p 18.50p 18.05p 18.05p 8120
11/03/2025 18.70p 18.73p 17.87p 18.05p 156051
10/03/2025 18.70p 18.98p 18.40p 18.70p 40869
07/03/2025 18.70p 18.98p 18.40p 18.70p 90190
06/03/2025 18.70p 18.98p 18.40p 18.70p 184041
05/03/2025 18.70p 18.88p 18.47p 18.70p 79555
04/03/2025 18.70p 18.98p 18.40p 18.70p 115358
03/03/2025 19.20p 20.00p 18.55p 18.70p 203789
28/02/2025 19.20p 20.00p 18.95p 19.20p 202063
27/02/2025 19.70p 20.38p 19.00p 19.50p 234013
26/02/2025 18.25p 20.22p 17.80p 19.70p 1090439
25/02/2025 18.25p 18.25p 17.65p 18.25p 78050
24/02/2025 18.00p 19.00p 17.50p 18.25p 302907
21/02/2025 17.75p 18.50p 17.67p 18.00p 138697
20/02/2025 17.25p 17.90p 17.10p 17.75p 263958
19/02/2025 17.50p 17.70p 17.20p 17.50p 7016
18/02/2025 17.25p 18.00p 17.01p 17.50p 309218
17/02/2025 17.25p 17.50p 17.00p 17.25p 24378
14/02/2025 17.25p 17.50p 17.00p 17.25p 192532
13/02/2025 17.25p 17.28p 17.01p 17.25p 5131
12/02/2025 17.25p 17.25p 17.00p 17.25p 140573
11/02/2025 17.25p 17.50p 17.00p 17.25p 37140
10/02/2025 16.75p 17.50p 16.55p 17.25p 160469
07/02/2025 16.50p 17.27p 16.33p 16.75p 82712
06/02/2025 16.50p 17.00p 16.00p 16.50p 169281
05/02/2025 17.25p 17.28p 16.22p 16.50p 110133
04/02/2025 17.50p 17.78p 16.61p 17.25p 196104
03/02/2025 18.00p 18.20p 17.00p 17.50p 294469
31/01/2025 19.00p 19.00p 17.50p 18.00p 288015
30/01/2025 19.00p 20.00p 18.30p 19.00p 48300
29/01/2025 18.50p 19.00p 18.50p 18.50p 13725
28/01/2025 18.50p 19.00p 18.05p 18.50p 77606
27/01/2025 19.25p 19.90p 18.10p 18.50p 318890
24/01/2025 19.00p 19.96p 18.60p 19.25p 58268
23/01/2025 18.50p 19.95p 18.00p 19.00p 144772
22/01/2025 17.75p 18.90p 17.00p 18.50p 110717
21/01/2025 17.75p 18.43p 17.06p 17.75p 510054
20/01/2025 17.50p 18.00p 17.33p 17.75p 167456
17/01/2025 16.50p 17.90p 16.22p 17.50p 342468
16/01/2025 16.50p 17.00p 16.01p 16.50p 303243
15/01/2025 16.75p 19.09p 16.20p 16.50p 341710
14/01/2025 19.30p 19.30p 16.60p 16.75p 689713
13/01/2025 19.30p 20.00p 18.60p 19.30p 118790
10/01/2025 19.30p 20.00p 18.60p 19.30p 685890
09/01/2025 19.30p 19.50p 18.67p 19.30p 238227
08/01/2025 19.10p 19.60p 18.60p 19.10p 208451
07/01/2025 19.80p 19.80p 18.43p 19.10p 743468
06/01/2025 19.80p 20.60p 19.01p 19.50p 50075
03/01/2025 19.50p 20.60p 19.01p 19.80p 81435
02/01/2025 19.70p 20.40p 19.04p 19.50p 49016
31/12/2024 19.70p 20.40p 19.42p 19.70p 26051
30/12/2024 19.70p 20.40p 19.26p 19.70p 20060
27/12/2024 19.70p 20.40p 19.26p 19.70p 37986
24/12/2024 19.70p 20.15p 19.68p 19.70p 64800
23/12/2024 19.70p 20.17p 19.04p 19.70p 11370
20/12/2024 20.00p 21.00p 19.55p 19.70p 135371
19/12/2024 20.00p 21.00p 19.58p 20.00p 289459
18/12/2024 20.50p 20.55p 19.56p 20.00p 219719
17/12/2024 20.50p 21.00p 20.00p 20.50p 10306
16/12/2024 20.70p 21.00p 20.00p 20.50p 83918
13/12/2024 20.70p 20.95p 20.15p 20.70p 41255
12/12/2024 20.70p 20.95p 20.15p 20.70p 4464
11/12/2024 20.50p 21.40p 20.05p 20.70p 188162
10/12/2024 21.80p 22.01p 20.05p 20.50p 260506
09/12/2024 21.50p 23.00p 21.02p 21.80p 570403
06/12/2024 20.25p 22.00p 20.11p 21.50p 405320
05/12/2024 20.25p 21.00p 19.54p 20.25p 136246
04/12/2024 20.25p 21.00p 19.50p 20.25p 175409
03/12/2024 20.50p 20.93p 19.22p 20.25p 371721
02/12/2024 21.30p 22.00p 20.00p 20.50p 251274
29/11/2024 21.50p 22.00p 21.05p 21.30p 70613
28/11/2024 21.50p 22.00p 21.10p 21.50p 136158
27/11/2024 20.80p 22.00p 20.80p 21.50p 80900
26/11/2024 20.80p 21.24p 20.58p 20.80p 63119
25/11/2024 21.30p 21.60p 20.50p 20.80p 95237
22/11/2024 21.50p 22.00p 21.00p 21.30p 286865
21/11/2024 22.50p 22.58p 21.25p 21.50p 240665
20/11/2024 22.50p 23.00p 22.00p 22.50p 30045
19/11/2024 22.50p 23.00p 22.00p 22.50p 25403
18/11/2024 22.50p 23.00p 22.00p 22.50p 87068
15/11/2024 23.10p 23.10p 22.16p 22.50p 246129
14/11/2024 22.50p 24.00p 22.50p 23.10p 549272
13/11/2024 22.30p 23.00p 21.60p 22.30p 96113
12/11/2024 22.30p 23.00p 22.02p 22.30p 171813
11/11/2024 23.70p 24.00p 21.60p 22.30p 418562
08/11/2024 23.70p 24.40p 23.25p 23.70p 68365
07/11/2024 23.70p 25.00p 23.00p 23.70p 168905
06/11/2024 25.00p 25.15p 23.00p 23.70p 173972
05/11/2024 25.00p 26.00p 25.00p 25.00p 335287
04/11/2024 24.50p 26.00p 24.00p 25.00p 1292123
01/11/2024 24.50p 25.00p 23.00p 24.00p 160631
31/10/2024 23.70p 25.00p 23.70p 24.50p 331842
30/10/2024 22.70p 25.00p 22.70p 23.50p 725681
29/10/2024 21.20p 23.39p 21.20p 22.70p 571590
28/10/2024 21.50p 22.00p 20.17p 21.20p 474256
25/10/2024 23.10p 23.60p 21.00p 21.50p 995229
24/10/2024 23.90p 24.56p 22.72p 23.10p 214590
23/10/2024 24.00p 25.00p 23.35p 23.90p 729478
22/10/2024 26.90p 26.90p 23.38p 24.00p 971325
21/10/2024 27.50p 28.00p 26.27p 26.90p 586257
18/10/2024 27.30p 29.30p 27.00p 27.50p 1620149
17/10/2024 23.90p 28.32p 23.63p 27.30p 2437004
16/10/2024 23.50p 24.95p 23.05p 23.90p 687638
15/10/2024 22.20p 24.97p 20.00p 23.50p 13926825
14/10/2024 22.20p 22.99p 21.70p 22.20p 302028
11/10/2024 21.70p 22.50p 21.40p 22.20p 372075
10/10/2024 22.50p 22.50p 21.50p 21.70p 264379
09/10/2024 21.40p 23.64p 21.40p 22.50p 835040
08/10/2024 20.70p 22.00p 20.60p 20.60p 699187
07/10/2024 19.25p 21.00p 19.15p 20.70p 516407
04/10/2024 19.25p 19.50p 19.00p 19.25p 734557
03/10/2024 19.25p 19.50p 19.00p 19.25p 154952
02/10/2024 19.25p 19.50p 19.00p 19.25p 213446
01/10/2024 19.25p 19.50p 19.00p 19.25p 80965
30/09/2024 19.25p 19.50p 19.05p 19.25p 16896
27/09/2024 19.25p 19.50p 19.00p 19.25p 618484
26/09/2024 19.25p 19.50p 19.10p 19.25p 10189
25/09/2024 19.25p 19.50p 19.00p 19.25p 361103
24/09/2024 19.25p 20.00p 19.00p 19.25p 321115
23/09/2024 19.25p 19.50p 19.11p 19.25p 135599
20/09/2024 19.25p 19.50p 19.00p 19.25p 714350
19/09/2024 19.25p 19.50p 19.00p 19.25p 108193
18/09/2024 19.25p 19.50p 19.00p 19.25p 287558
17/09/2024 19.25p 19.50p 19.00p 19.25p 82785
16/09/2024 19.25p 19.50p 19.00p 19.25p 42340
13/09/2024 19.25p 19.50p 19.07p 19.25p 486423
12/09/2024 19.25p 19.31p 19.10p 19.25p 70884
11/09/2024 19.25p 19.33p 19.10p 19.25p 67596
10/09/2024 19.25p 19.25p 19.00p 19.25p 262830
09/09/2024 19.25p 19.50p 19.00p 19.25p 19479
06/09/2024 19.25p 19.50p 19.06p 19.25p 427933
05/09/2024 19.25p 19.30p 19.03p 19.25p 41940
04/09/2024 19.25p 19.50p 19.00p 19.25p 18505
03/09/2024 19.25p 19.50p 19.02p 19.25p 1585
02/09/2024 19.25p 19.50p 19.00p 19.25p 14001
30/08/2024 19.25p 19.50p 19.00p 19.25p 239528
29/08/2024 19.25p 19.50p 19.00p 19.25p 62254
28/08/2024 19.25p 19.25p 19.00p 19.25p 3371507
27/08/2024 19.25p 19.50p 19.00p 19.25p 24237
23/08/2024 19.15p 19.47p 19.00p 19.25p 381495
22/08/2024 18.90p 19.49p 18.85p 19.15p 3164899
21/08/2024 18.90p 19.30p 18.80p 18.90p 4524398
20/08/2024 19.10p 19.20p 18.75p 18.75p 420485
19/08/2024 19.25p 19.50p 19.05p 19.10p 49427
16/08/2024 19.25p 19.50p 19.00p 19.25p 274237
15/08/2024 19.25p 19.50p 19.10p 19.25p 89129
14/08/2024 19.25p 19.50p 19.10p 19.25p 78556
13/08/2024 19.25p 19.50p 19.00p 19.25p 164577
12/08/2024 19.25p 19.25p 19.00p 19.25p 223340
09/08/2024 19.25p 19.49p 19.10p 19.25p 60667
08/08/2024 19.25p 19.49p 19.10p 19.25p 236072
07/08/2024 19.25p 19.49p 19.00p 19.25p 104570
06/08/2024 19.25p 19.49p 19.00p 19.25p 644854
05/08/2024 19.25p 19.49p 19.00p 19.25p 910377
02/08/2024 19.25p 19.49p 19.06p 19.25p 102926
01/08/2024 19.25p 19.49p 19.00p 19.25p 310735
31/07/2024 19.25p 19.25p 19.00p 19.25p 427539
30/07/2024 19.50p 19.97p 19.00p 19.25p 399700
29/07/2024 19.50p 19.97p 19.15p 19.50p 101218
26/07/2024 19.50p 19.97p 19.00p 19.50p 187187
25/07/2024 19.50p 19.97p 19.00p 19.50p 265369
24/07/2024 19.50p 20.00p 19.00p 19.50p 341778
23/07/2024 20.15p 20.35p 19.00p 19.50p 694815
22/07/2024 20.15p 20.57p 19.70p 20.15p 110162
19/07/2024 20.15p 20.57p 19.70p 20.15p 25294
18/07/2024 19.75p 20.58p 19.50p 20.15p 29924380
17/07/2024 19.50p 20.00p 19.37p 19.75p 708428
16/07/2024 19.50p 20.00p 19.04p 19.50p 163517
15/07/2024 19.50p 20.00p 19.22p 19.50p 115720
12/07/2024 19.80p 20.00p 19.30p 19.50p 520349
11/07/2024 20.30p 20.60p 19.65p 19.80p 479549
10/07/2024 19.50p 20.50p 19.00p 20.30p 616695
09/07/2024 17.50p 19.48p 17.50p 18.75p 922497

*Close Price adjusted for both dividends and splits