Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2010 34.81p 34.81p 34.81p 34.81p 0
23/02/2010 34.81p 34.81p 34.81p 34.81p 0
22/02/2010 37.30p 37.30p 34.81p 34.81p 0
19/02/2010 37.30p 37.30p 37.30p 37.30p 0
18/02/2010 37.30p 38.55p 37.30p 37.30p 503
17/02/2010 37.30p 37.30p 37.30p 37.30p 0
16/02/2010 37.30p 37.30p 37.30p 37.30p 0
15/02/2010 38.29p 38.29p 34.81p 37.30p 1520
12/02/2010 38.29p 38.29p 38.29p 38.29p 0
11/02/2010 38.29p 38.29p 38.29p 38.29p 0
10/02/2010 39.78p 39.78p 38.29p 38.29p 0
09/02/2010 39.78p 39.78p 39.78p 39.78p 0
08/02/2010 39.78p 39.78p 39.78p 39.78p 0
05/02/2010 42.27p 42.27p 37.79p 39.78p 2797
04/02/2010 44.76p 44.76p 42.27p 42.27p 0
03/02/2010 44.76p 44.76p 44.76p 44.76p 0
02/02/2010 44.76p 44.76p 39.78p 44.76p 96
01/02/2010 44.76p 44.76p 44.76p 44.76p 0
29/01/2010 44.76p 44.76p 44.76p 44.76p 0
28/01/2010 47.24p 47.24p 44.76p 44.76p 0
27/01/2010 44.76p 47.24p 39.78p 47.24p 5038
26/01/2010 34.81p 45.35p 34.81p 44.76p 10054
25/01/2010 32.32p 32.32p 32.32p 32.32p 0
22/01/2010 32.32p 32.82p 32.32p 32.32p 5027
21/01/2010 32.32p 32.32p 32.32p 32.32p 0
20/01/2010 32.32p 32.32p 32.32p 32.32p 0
19/01/2010 34.81p 34.81p 32.32p 32.32p 0
18/01/2010 34.81p 34.81p 34.81p 34.81p 0
15/01/2010 36.80p 36.80p 29.84p 34.81p 8739
14/01/2010 36.80p 36.80p 36.80p 36.80p 0
13/01/2010 36.80p 36.80p 36.80p 36.80p 0
12/01/2010 36.80p 36.80p 36.80p 36.80p 0
11/01/2010 36.80p 36.80p 36.80p 36.80p 0
08/01/2010 40.28p 40.28p 31.83p 36.80p 4370
07/01/2010 40.28p 40.28p 35.81p 40.28p 603
06/01/2010 40.28p 40.28p 40.28p 40.28p 0
05/01/2010 40.28p 40.28p 40.28p 40.28p 0
04/01/2010 40.28p 40.28p 40.28p 40.28p 0
31/12/2009 40.28p 40.28p 40.28p 40.28p 0
30/12/2009 40.28p 40.28p 40.28p 40.28p 0
29/12/2009 40.28p 40.28p 40.28p 40.28p 0
24/12/2009 40.28p 40.28p 40.28p 40.28p 0
23/12/2009 41.28p 42.77p 36.80p 40.28p 2011
22/12/2009 39.78p 41.28p 39.78p 41.28p 3016
21/12/2009 39.78p 39.78p 39.78p 39.78p 0
18/12/2009 42.27p 42.27p 37.79p 39.78p 2346
17/12/2009 42.27p 42.27p 42.27p 42.27p 0
16/12/2009 42.27p 42.27p 39.78p 42.27p 50
15/12/2009 42.27p 42.27p 42.27p 42.27p 0
14/12/2009 43.76p 43.76p 37.79p 39.78p 356
11/12/2009 43.76p 43.76p 43.76p 43.76p 0
10/12/2009 43.76p 43.76p 43.76p 43.76p 0
09/12/2009 50.23p 50.23p 41.77p 43.76p 2346
08/12/2009 50.23p 50.23p 50.23p 50.23p 0
07/12/2009 50.23p 50.23p 50.23p 50.23p 0
04/12/2009 50.23p 50.23p 50.23p 50.23p 0
03/12/2009 50.23p 50.23p 50.23p 50.23p 0
02/12/2009 50.23p 50.23p 48.74p 50.23p 0
01/12/2009 50.23p 50.23p 50.23p 50.23p 0
30/11/2009 50.23p 50.23p 50.23p 50.23p 0
27/11/2009 50.23p 50.23p 50.23p 50.23p 0
26/11/2009 50.23p 50.23p 50.23p 50.23p 0
25/11/2009 50.23p 50.23p 50.23p 50.23p 0
24/11/2009 50.23p 50.23p 50.23p 50.23p 0
23/11/2009 50.23p 50.23p 50.23p 50.23p 0
20/11/2009 50.23p 50.23p 50.23p 50.23p 0
19/11/2009 50.23p 50.23p 50.23p 50.23p 0
18/11/2009 50.23p 50.23p 50.23p 50.23p 0
17/11/2009 49.23p 50.23p 49.23p 50.23p 0
16/11/2009 48.24p 49.23p 44.94p 49.23p 1217
13/11/2009 48.24p 48.24p 48.24p 48.24p 0
12/11/2009 48.24p 48.24p 48.24p 48.24p 0
11/11/2009 48.24p 48.24p 44.76p 48.24p 10054
10/11/2009 48.24p 48.24p 45.94p 48.24p 251
09/11/2009 48.24p 48.24p 45.94p 48.24p 402
06/11/2009 49.73p 49.73p 48.24p 48.24p 0
05/11/2009 48.24p 48.24p 48.24p 48.24p 0
04/11/2009 48.24p 48.24p 48.24p 48.24p 0
03/11/2009 48.24p 48.24p 48.24p 48.24p 0
02/11/2009 48.24p 48.24p 48.24p 48.24p 0
30/10/2009 48.24p 48.24p 48.24p 48.24p 0
29/10/2009 49.73p 48.24p 46.45p 48.24p 486
28/10/2009 50.72p 50.72p 49.73p 49.73p 0
27/10/2009 50.72p 50.72p 50.72p 50.72p 0
26/10/2009 50.72p 50.72p 50.72p 50.72p 0
23/10/2009 50.72p 50.72p 50.72p 50.72p 0
22/10/2009 50.72p 50.72p 50.72p 50.72p 0
21/10/2009 50.72p 50.72p 50.72p 50.72p 0
20/10/2009 49.73p 52.71p 50.72p 50.72p 4624
19/10/2009 47.74p 49.73p 47.74p 49.73p 0
16/10/2009 47.24p 56.69p 44.76p 47.74p 5378
15/10/2009 43.26p 43.26p 43.26p 43.26p 0
14/10/2009 43.26p 43.26p 43.26p 43.26p 0
13/10/2009 43.26p 43.26p 40.65p 43.26p 176
12/10/2009 43.26p 43.26p 43.26p 43.26p 0
09/10/2009 39.78p 45.75p 43.26p 43.26p 6033
08/10/2009 39.78p 39.78p 39.78p 39.78p 0
07/10/2009 39.78p 39.78p 39.78p 39.78p 0
06/10/2009 39.78p 39.78p 39.78p 39.78p 0
05/10/2009 39.78p 39.78p 39.78p 39.78p 0
02/10/2009 38.79p 39.78p 38.79p 39.78p 0
01/10/2009 38.79p 38.79p 38.79p 38.79p 0
30/09/2009 38.79p 38.79p 35.21p 38.79p 68
29/09/2009 36.80p 38.79p 36.80p 38.79p 0
28/09/2009 38.79p 38.79p 37.30p 37.30p 0
25/09/2009 38.79p 38.79p 38.79p 38.79p 0
24/09/2009 38.79p 38.79p 38.79p 38.79p 0
23/09/2009 38.79p 38.79p 38.79p 38.79p 0
22/09/2009 38.79p 38.79p 38.79p 38.79p 0
21/09/2009 38.79p 38.79p 38.79p 38.79p 0

*Close Price adjusted for both dividends and splits