Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/05/2024 13.75p 14.00p 13.50p 13.50p 275825
14/05/2024 14.75p 15.00p 13.60p 13.75p 1354068
13/05/2024 14.50p 15.00p 14.00p 14.75p 630729
10/05/2024 14.00p 15.00p 13.93p 14.50p 149766
09/05/2024 14.00p 14.50p 13.80p 14.00p 146573
08/05/2024 13.75p 14.50p 13.58p 14.00p 1023219
07/05/2024 12.75p 14.00p 12.50p 13.75p 1249898
03/05/2024 12.00p 13.00p 11.87p 12.50p 1395692
02/05/2024 12.00p 12.38p 12.00p 12.00p 127612
01/05/2024 12.00p 12.38p 11.75p 12.00p 172437
30/04/2024 12.00p 12.38p 11.50p 12.00p 252762
29/04/2024 12.00p 12.00p 11.55p 12.00p 30754
26/04/2024 12.25p 12.27p 11.65p 12.00p 551022
25/04/2024 12.25p 12.88p 12.00p 12.25p 833958
24/04/2024 12.00p 12.22p 11.58p 12.00p 130796
23/04/2024 12.00p 12.00p 12.00p 12.00p 42962
22/04/2024 12.00p 12.05p 12.00p 12.00p 30609
19/04/2024 12.00p 12.47p 11.62p 12.00p 371224
18/04/2024 12.00p 12.47p 11.62p 12.00p 217896
17/04/2024 11.75p 12.20p 11.00p 11.75p 30513
16/04/2024 11.75p 12.30p 11.75p 11.75p 94032
15/04/2024 11.75p 12.33p 11.75p 11.75p 217606
12/04/2024 11.75p 12.33p 11.26p 11.75p 165574
11/04/2024 10.75p 12.50p 10.75p 11.75p 706112
10/04/2024 10.50p 11.00p 10.27p 10.50p 218455
09/04/2024 9.75p 10.50p 9.75p 10.50p 268385
08/04/2024 9.40p 9.99p 9.11p 9.75p 322398
05/04/2024 9.60p 9.65p 9.19p 9.40p 151351
04/04/2024 10.00p 10.00p 9.20p 9.60p 287937
03/04/2024 9.25p 11.00p 9.00p 10.00p 972331
02/04/2024 9.00p 9.47p 8.76p 9.00p 69683
28/03/2024 9.10p 9.48p 8.75p 9.00p 45108
27/03/2024 9.25p 9.29p 8.56p 9.10p 275340
26/03/2024 9.25p 9.40p 9.00p 9.25p 61018
25/03/2024 9.25p 9.25p 9.00p 9.25p 114401
22/03/2024 9.25p 9.35p 9.01p 9.25p 95883
21/03/2024 9.25p 9.32p 9.00p 9.25p 153983
20/03/2024 9.25p 9.25p 9.25p 9.25p 30003
19/03/2024 9.25p 9.30p 9.09p 9.25p 56484
18/03/2024 9.25p 9.30p 9.09p 9.25p 6622
15/03/2024 9.25p 9.30p 9.08p 9.25p 14422
14/03/2024 9.25p 9.33p 9.06p 9.25p 8761
13/03/2024 9.25p 9.25p 9.06p 9.25p 20014
12/03/2024 9.50p 9.50p 9.00p 9.25p 195630
11/03/2024 9.50p 9.80p 9.00p 9.50p 368061
08/03/2024 9.00p 9.50p 8.70p 9.50p 478746
07/03/2024 8.50p 9.38p 8.36p 9.00p 199287
06/03/2024 8.50p 8.68p 8.36p 8.50p 19400
05/03/2024 8.50p 8.70p 8.35p 8.50p 32700
04/03/2024 8.50p 8.84p 8.40p 8.50p 908
01/03/2024 8.50p 8.89p 8.35p 8.50p 229624
29/02/2024 8.50p 9.00p 8.32p 8.50p 286770
28/02/2024 8.50p 8.50p 8.31p 8.50p 1210
27/02/2024 8.50p 8.60p 8.42p 8.50p 48075
26/02/2024 8.50p 8.50p 8.31p 8.50p 102415
23/02/2024 8.38p 9.01p 8.26p 8.50p 132939
22/02/2024 8.13p 8.75p 8.13p 8.38p 173393
21/02/2024 8.25p 8.50p 8.00p 8.13p 1657324
20/02/2024 8.25p 8.25p 8.00p 8.25p 125081
19/02/2024 8.13p 8.30p 8.01p 8.25p 57163
16/02/2024 8.25p 8.46p 8.10p 8.25p 50003
15/02/2024 8.25p 8.25p 8.06p 8.25p 65961
14/02/2024 8.25p 8.47p 7.75p 8.25p 10728395
13/02/2024 8.25p 8.30p 8.13p 8.25p 10252
12/02/2024 8.25p 8.30p 8.11p 8.25p 63604
09/02/2024 8.25p 8.25p 8.11p 8.25p 10091
08/02/2024 8.25p 8.25p 8.10p 8.25p 18009
07/02/2024 8.25p 8.25p 8.19p 8.25p 0
06/02/2024 8.25p 8.40p 8.10p 8.25p 40098
05/02/2024 8.25p 8.30p 8.10p 8.25p 94980
02/02/2024 8.13p 8.30p 8.10p 8.25p 37291
01/02/2024 8.25p 8.25p 8.01p 8.25p 111043
31/01/2024 8.25p 8.25p 8.09p 8.25p 92915
30/01/2024 8.25p 8.25p 8.03p 8.25p 90358
29/01/2024 8.25p 8.25p 8.03p 8.25p 10482
26/01/2024 8.13p 8.25p 8.03p 8.25p 340
25/01/2024 8.25p 8.25p 8.10p 8.25p 10000
24/01/2024 8.25p 8.25p 8.19p 8.25p 0
23/01/2024 8.13p 8.25p 8.10p 8.25p 6540
22/01/2024 8.25p 8.25p 8.03p 8.25p 113196
19/01/2024 8.13p 8.25p 7.80p 8.25p 26
18/01/2024 8.13p 8.25p 8.10p 8.25p 608523
17/01/2024 8.25p 8.50p 8.00p 8.25p 233495
16/01/2024 8.00p 8.00p 8.00p 8.00p 12501
15/01/2024 8.00p 8.00p 7.55p 8.00p 100250
12/01/2024 8.00p 8.35p 7.55p 8.00p 75374
11/01/2024 8.25p 8.25p 7.80p 8.00p 201956
10/01/2024 8.25p 8.37p 8.00p 8.25p 121901
09/01/2024 8.25p 8.40p 8.03p 8.25p 153963
08/01/2024 8.25p 8.25p 8.10p 8.25p 28207
05/01/2024 8.25p 8.25p 8.00p 8.25p 58524
04/01/2024 8.25p 8.25p 8.00p 8.25p 77089
03/01/2024 8.25p 8.25p 8.00p 8.25p 98000
02/01/2024 8.25p 8.25p 8.18p 8.25p 75000
29/12/2023 8.25p 8.25p 8.00p 8.25p 43993
28/12/2023 8.25p 8.29p 8.25p 8.25p 0
27/12/2023 8.25p 8.25p 8.00p 8.25p 55230
22/12/2023 8.25p 8.25p 8.25p 8.25p 1315
21/12/2023 8.25p 8.25p 8.00p 8.25p 51384
20/12/2023 8.25p 8.29p 8.01p 8.25p 11071
19/12/2023 8.25p 8.25p 8.06p 8.25p 7338
18/12/2023 8.25p 8.30p 8.00p 8.25p 37767
15/12/2023 8.25p 8.25p 8.06p 8.25p 8025
14/12/2023 8.25p 8.30p 8.00p 8.25p 107601
13/12/2023 8.25p 8.30p 8.25p 8.25p 20000
12/12/2023 8.25p 8.25p 8.00p 8.25p 28899
11/12/2023 8.25p 8.25p 8.00p 8.25p 25000
08/12/2023 8.25p 8.35p 8.01p 8.25p 129864
07/12/2023 8.75p 8.75p 8.16p 8.25p 65117
06/12/2023 8.75p 8.75p 8.56p 8.75p 6330
05/12/2023 8.75p 8.83p 8.50p 8.75p 138852
04/12/2023 8.75p 8.85p 8.50p 8.75p 133362
01/12/2023 8.75p 8.75p 8.56p 8.75p 14824
30/11/2023 8.75p 8.85p 8.60p 8.75p 10093
29/11/2023 8.75p 8.85p 8.75p 8.75p 21000
28/11/2023 8.75p 8.87p 8.75p 8.75p 0
27/11/2023 8.75p 8.75p 8.50p 8.75p 35307
24/11/2023 8.75p 8.75p 8.74p 8.75p 0
23/11/2023 8.75p 8.75p 8.74p 8.75p 0
22/11/2023 8.75p 8.88p 8.75p 8.75p 8311
21/11/2023 8.75p 8.75p 8.56p 8.75p 9952
20/11/2023 8.75p 8.75p 8.52p 8.75p 11692
17/11/2023 8.75p 8.92p 8.50p 8.75p 60839
16/11/2023 8.75p 8.93p 8.75p 8.75p 1075
15/11/2023 8.75p 8.75p 8.62p 8.75p 47670
14/11/2023 9.00p 9.40p 8.61p 8.75p 104460
13/11/2023 9.00p 9.40p 9.00p 9.00p 5984
10/11/2023 9.00p 9.09p 9.00p 9.00p 0
09/11/2023 9.00p 9.09p 9.00p 9.00p 0
08/11/2023 9.00p 9.49p 8.72p 9.00p 31584
07/11/2023 9.00p 9.00p 8.50p 9.00p 23164
06/11/2023 8.75p 9.40p 8.51p 9.00p 133727
03/11/2023 8.75p 8.94p 8.51p 8.75p 119441
02/11/2023 9.65p 9.70p 8.51p 8.75p 157808
01/11/2023 9.75p 9.84p 9.51p 9.65p 41139
31/10/2023 9.80p 10.00p 9.62p 9.75p 371185
30/10/2023 9.80p 10.00p 9.61p 9.80p 261349
27/10/2023 9.80p 9.97p 9.64p 9.80p 103353
26/10/2023 9.80p 10.00p 9.60p 9.80p 519907
25/10/2023 9.80p 9.99p 9.69p 9.80p 7214
24/10/2023 9.80p 9.99p 9.61p 9.80p 23200
23/10/2023 9.80p 10.00p 9.61p 9.80p 76122
20/10/2023 9.80p 10.00p 9.72p 9.90p 170920
19/10/2023 10.05p 10.25p 9.65p 10.25p 1056368
18/10/2023 8.05p 10.65p 7.83p 10.25p 1159881
17/10/2023 8.05p 8.10p 7.83p 8.05p 49366
16/10/2023 8.05p 8.05p 7.63p 7.80p 39703
13/10/2023 8.05p 8.19p 8.04p 8.05p 125163
12/10/2023 8.05p 8.19p 8.05p 8.05p 61
11/10/2023 8.05p 8.20p 7.66p 8.05p 41428
10/10/2023 8.05p 8.20p 7.60p 8.05p 18917
09/10/2023 8.25p 8.25p 7.61p 8.05p 95120
06/10/2023 8.20p 8.40p 8.08p 8.25p 111623
05/10/2023 8.00p 8.40p 8.00p 8.20p 68652
04/10/2023 7.90p 8.40p 7.51p 8.00p 85580
03/10/2023 7.70p 8.00p 7.40p 7.90p 20463446
02/10/2023 7.40p 7.85p 7.40p 7.70p 146310
29/09/2023 7.03p 7.03p 6.80p 7.03p 35592
28/09/2023 7.03p 7.03p 6.89p 7.03p 73272
27/09/2023 7.15p 7.15p 6.93p 7.03p 4733
26/09/2023 7.15p 7.15p 6.90p 7.15p 103875
25/09/2023 7.15p 7.15p 6.82p 7.15p 36429
22/09/2023 7.15p 7.15p 6.82p 7.15p 42283
21/09/2023 7.35p 7.35p 6.80p 7.15p 376268
20/09/2023 6.50p 7.55p 6.50p 7.35p 630433
19/09/2023 6.18p 6.50p 6.10p 6.50p 229329
18/09/2023 6.65p 6.82p 6.00p 6.18p 236139
15/09/2023 6.35p 6.82p 6.20p 6.65p 328040
14/09/2023 6.25p 6.41p 6.25p 6.35p 0
13/09/2023 6.25p 6.34p 6.25p 6.25p 0
12/09/2023 6.25p 6.25p 6.00p 6.25p 92467
11/09/2023 6.25p 6.25p 6.25p 6.25p 1408
08/09/2023 6.25p 6.25p 6.00p 6.25p 4357
07/09/2023 6.25p 6.25p 6.25p 6.25p 160
06/09/2023 6.25p 6.25p 6.00p 6.25p 80039
05/09/2023 6.25p 6.40p 6.00p 6.25p 275000
04/09/2023 6.25p 6.25p 6.08p 6.25p 0
01/09/2023 6.50p 6.50p 6.00p 6.25p 65675
31/08/2023 6.50p 6.50p 6.13p 6.50p 86956
30/08/2023 6.50p 6.60p 6.15p 6.50p 7148
29/08/2023 6.50p 6.50p 6.17p 6.50p 2204
25/08/2023 6.50p 6.50p 6.38p 6.50p 0
24/08/2023 6.50p 6.50p 6.38p 6.50p 0
23/08/2023 6.50p 6.62p 6.15p 6.50p 2876
22/08/2023 6.50p 6.50p 6.38p 6.50p 0
21/08/2023 6.50p 6.63p 6.13p 6.50p 8738
18/08/2023 6.50p 6.63p 6.13p 6.50p 14564
17/08/2023 6.50p 6.50p 6.45p 6.50p 0
16/08/2023 6.50p 6.64p 6.50p 6.50p 1019
15/08/2023 6.50p 6.64p 6.13p 6.50p 15355
14/08/2023 6.50p 6.50p 6.45p 6.50p 0
11/08/2023 6.50p 6.64p 6.13p 6.50p 60009
10/08/2023 6.50p 6.50p 6.45p 6.50p 0
09/08/2023 6.50p 6.65p 6.10p 6.50p 1371
08/08/2023 6.75p 6.75p 6.50p 6.50p 80341
07/08/2023 6.75p 6.75p 6.50p 6.75p 35004
04/08/2023 6.75p 7.00p 6.50p 6.75p 220755
03/08/2023 6.75p 6.85p 6.51p 6.75p 114984
02/08/2023 6.75p 6.87p 6.75p 6.75p 553
01/08/2023 7.25p 7.25p 6.65p 6.75p 82251

*Close Price adjusted for both dividends and splits