Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/03/2022 11.00p 11.25p 11.00p 11.25p 37096
16/03/2022 11.00p 11.25p 11.00p 11.25p 3923
15/03/2022 11.50p 11.50p 11.00p 11.25p 130500
14/03/2022 11.50p 11.50p 11.00p 11.50p 23944
11/03/2022 11.25p 11.50p 11.01p 11.50p 5795
10/03/2022 11.50p 11.90p 11.00p 11.50p 106923
09/03/2022 11.25p 12.00p 10.50p 11.50p 233854
08/03/2022 11.25p 11.99p 10.60p 11.25p 81633
07/03/2022 11.00p 11.75p 11.00p 11.25p 77798
04/03/2022 11.25p 11.25p 10.85p 11.00p 137414
03/03/2022 11.25p 11.97p 11.00p 11.25p 10534
02/03/2022 11.25p 11.97p 11.16p 11.25p 28817
01/03/2022 11.75p 12.00p 11.13p 11.25p 186536
28/02/2022 10.75p 12.30p 10.75p 11.75p 428511
25/02/2022 10.75p 10.88p 10.61p 10.75p 62084
24/02/2022 11.50p 11.50p 10.50p 10.75p 400258
23/02/2022 11.50p 11.50p 11.50p 11.50p 0
22/02/2022 11.50p 11.74p 10.83p 11.50p 77991
21/02/2022 12.00p 12.00p 11.50p 11.50p 53113
18/02/2022 12.00p 12.00p 11.51p 12.00p 2280
17/02/2022 12.00p 12.39p 11.51p 12.00p 48763
16/02/2022 12.00p 12.00p 11.76p 12.00p 107575
15/02/2022 11.00p 12.00p 11.00p 12.00p 295506
14/02/2022 11.00p 11.39p 10.63p 11.00p 164533
11/02/2022 11.00p 11.00p 10.63p 11.00p 4182
10/02/2022 11.00p 11.00p 10.60p 11.00p 102
09/02/2022 11.00p 11.00p 10.60p 11.00p 30236
08/02/2022 11.50p 11.50p 11.00p 11.00p 94783
07/02/2022 11.50p 11.89p 11.21p 11.50p 13071
04/02/2022 11.50p 12.00p 11.10p 11.50p 3095
03/02/2022 10.75p 11.50p 10.63p 11.50p 245407
02/02/2022 10.75p 10.95p 10.50p 10.75p 3347
01/02/2022 11.00p 11.00p 10.61p 10.75p 37062
31/01/2022 11.00p 11.20p 10.50p 11.00p 19397
28/01/2022 11.00p 11.25p 10.55p 11.00p 74930
27/01/2022 10.75p 11.30p 10.50p 11.00p 181357
26/01/2022 10.75p 10.75p 10.50p 10.75p 85506
25/01/2022 11.50p 12.00p 10.50p 10.75p 237451
24/01/2022 12.00p 12.77p 10.68p 11.25p 895899
21/01/2022 12.00p 12.00p 11.20p 11.75p 81867
20/01/2022 12.00p 12.00p 12.00p 12.00p 22483
19/01/2022 12.00p 12.00p 12.00p 12.00p 58717
18/01/2022 12.00p 12.00p 11.51p 12.00p 87098
17/01/2022 12.75p 12.87p 12.00p 12.00p 209873
14/01/2022 11.35p 13.40p 10.77p 13.00p 589352
13/01/2022 11.35p 11.70p 10.70p 11.35p 141415
12/01/2022 11.25p 11.68p 10.56p 11.35p 26158
10/01/2022 11.75p 11.75p 10.50p 11.25p 101312
07/01/2022 11.75p 12.00p 11.51p 11.75p 67760
06/01/2022 12.00p 12.00p 11.50p 11.75p 119890
05/01/2022 12.50p 12.50p 11.55p 12.00p 96137
04/01/2022 12.50p 12.84p 12.01p 12.50p 82091
03/01/2022 12.50p 12.85p 12.50p 12.50p 93949
31/12/2021 12.50p 12.85p 12.50p 12.50p 93949
30/12/2021 12.75p 12.90p 12.21p 12.50p 88512
29/12/2021 12.75p 13.35p 12.31p 12.75p 144739
28/12/2021 12.75p 12.75p 12.75p 12.75p 0
27/12/2021 12.75p 12.75p 12.75p 12.75p 0
24/12/2021 12.75p 12.75p 12.75p 12.75p 0
23/12/2021 12.75p 13.38p 12.31p 12.75p 180844
22/12/2021 11.30p 13.50p 11.30p 12.75p 437104
21/12/2021 11.30p 11.30p 11.16p 11.30p 200000
20/12/2021 11.20p 11.60p 11.09p 11.30p 10042
17/12/2021 11.20p 11.55p 11.20p 11.20p 25
16/12/2021 11.30p 11.30p 11.06p 11.20p 27406
15/12/2021 11.40p 11.71p 11.14p 11.30p 49734
14/12/2021 11.50p 11.50p 10.80p 11.40p 724351
13/12/2021 9.25p 11.40p 9.25p 11.40p 671699
10/12/2021 9.25p 9.30p 9.10p 9.25p 227946
09/12/2021 9.25p 9.44p 9.00p 9.25p 238305
08/12/2021 9.25p 9.25p 9.10p 9.25p 160302
07/12/2021 9.25p 9.44p 9.10p 9.25p 114462
06/12/2021 9.25p 9.25p 8.80p 9.25p 355907
03/12/2021 9.25p 9.25p 9.09p 9.25p 236932
02/12/2021 9.25p 9.50p 9.07p 9.25p 171515
01/12/2021 9.25p 9.50p 9.00p 9.25p 51468
30/11/2021 9.25p 9.30p 9.07p 9.25p 410133
29/11/2021 9.25p 9.25p 9.06p 9.25p 32419
26/11/2021 9.25p 9.30p 9.05p 9.30p 273600
25/11/2021 9.25p 9.25p 9.10p 9.25p 2474
24/11/2021 9.25p 9.44p 9.10p 9.30p 261412
23/11/2021 9.25p 9.30p 9.05p 9.30p 618446
22/11/2021 9.50p 9.50p 9.05p 9.25p 180434
19/11/2021 9.75p 9.75p 9.10p 9.50p 83845
18/11/2021 10.00p 10.00p 9.10p 9.75p 376397
17/11/2021 9.25p 10.00p 9.25p 10.00p 341217
16/11/2021 9.25p 9.25p 9.00p 9.25p 109454
15/11/2021 9.25p 9.25p 9.01p 9.25p 259992
12/11/2021 9.25p 9.35p 9.01p 9.25p 85995
11/11/2021 9.25p 9.35p 9.25p 9.25p 25000
10/11/2021 9.25p 9.37p 9.00p 9.25p 145763
09/11/2021 9.25p 9.35p 9.00p 9.25p 80595
08/11/2021 9.25p 9.35p 9.25p 9.25p 3569
05/11/2021 9.25p 9.35p 9.00p 9.25p 11681
04/11/2021 9.25p 9.35p 9.00p 9.25p 163330
03/11/2021 8.98p 9.40p 8.75p 9.25p 245916
02/11/2021 9.25p 9.25p 8.75p 8.98p 460745
01/11/2021 10.25p 10.25p 9.02p 9.25p 745548
29/10/2021 10.25p 10.25p 10.01p 10.25p 54634
28/10/2021 10.70p 10.70p 10.00p 10.25p 91236
27/10/2021 10.70p 10.70p 10.40p 10.70p 8404
26/10/2021 10.70p 10.70p 10.40p 10.70p 64510
25/10/2021 10.50p 10.80p 10.40p 10.70p 184910
22/10/2021 10.70p 10.70p 10.70p 10.70p 1000
21/10/2021 10.70p 10.70p 10.40p 10.70p 14935
20/10/2021 10.50p 10.70p 10.40p 10.70p 155404
19/10/2021 10.50p 10.50p 10.16p 10.50p 180603
18/10/2021 10.70p 10.70p 10.40p 10.50p 64871
15/10/2021 10.70p 10.70p 10.40p 10.70p 21640
14/10/2021 10.70p 10.70p 10.40p 10.70p 27488
13/10/2021 10.50p 10.70p 10.40p 10.70p 49000
12/10/2021 10.70p 10.70p 10.40p 10.70p 26939
11/10/2021 10.70p 10.70p 10.70p 10.70p 24000
08/10/2021 10.50p 10.70p 10.40p 10.70p 35227
07/10/2021 10.70p 10.70p 10.40p 10.70p 50000
06/10/2021 10.50p 10.70p 10.40p 10.70p 17843
05/10/2021 10.70p 10.70p 10.40p 10.70p 10278
04/10/2021 10.70p 10.70p 10.45p 10.70p 3283
01/10/2021 10.75p 10.75p 10.40p 10.70p 48574
30/09/2021 10.75p 10.75p 10.50p 10.75p 72736
29/09/2021 10.60p 10.75p 10.50p 10.75p 156500
28/09/2021 10.75p 10.75p 10.25p 10.70p 102993
27/09/2021 10.75p 10.75p 10.75p 10.75p 0
24/09/2021 10.75p 11.00p 10.50p 10.75p 5385
23/09/2021 10.75p 10.75p 10.50p 10.75p 19020
22/09/2021 10.75p 11.00p 10.50p 10.75p 1972
21/09/2021 10.90p 10.90p 10.45p 10.75p 22000
20/09/2021 10.90p 11.05p 10.50p 10.90p 149000
17/09/2021 10.90p 11.08p 10.60p 10.90p 44955
16/09/2021 10.30p 11.17p 10.30p 10.90p 23332086
15/09/2021 10.30p 10.60p 10.06p 10.30p 5368884
14/09/2021 10.75p 11.12p 10.06p 10.30p 274323
13/09/2021 10.50p 10.65p 10.13p 10.50p 12293
10/09/2021 10.50p 10.50p 10.13p 10.50p 20866
09/09/2021 10.50p 10.50p 10.10p 10.50p 19901
08/09/2021 10.50p 11.00p 10.00p 10.50p 76026
07/09/2021 10.50p 10.50p 10.00p 10.50p 101974
06/09/2021 10.35p 11.00p 10.00p 10.50p 17357
03/09/2021 10.35p 10.35p 9.73p 10.35p 23103
02/09/2021 10.25p 10.35p 9.72p 10.35p 57589
01/09/2021 10.35p 10.35p 9.75p 10.35p 128616
31/08/2021 10.25p 11.00p 9.73p 10.35p 151685
30/08/2021 10.50p 10.50p 9.64p 10.00p 283621
27/08/2021 10.50p 10.50p 9.64p 10.00p 283621
26/08/2021 10.50p 10.59p 10.39p 10.50p 159624
25/08/2021 10.50p 10.50p 10.30p 10.50p 38440
24/08/2021 10.50p 10.50p 10.00p 10.50p 89332
23/08/2021 10.50p 10.50p 10.33p 10.50p 11539
20/08/2021 10.50p 10.50p 10.00p 10.50p 21550
19/08/2021 10.50p 10.50p 10.00p 10.50p 15000
18/08/2021 10.50p 10.50p 10.00p 10.50p 10090
17/08/2021 10.25p 10.50p 10.25p 10.50p 62907
16/08/2021 10.50p 10.50p 10.00p 10.50p 31500
13/08/2021 10.50p 10.50p 10.00p 10.50p 201250
12/08/2021 10.50p 10.50p 10.00p 10.50p 49135
11/08/2021 10.50p 10.50p 10.00p 10.50p 124624
10/08/2021 10.50p 10.50p 10.00p 10.50p 116317
09/08/2021 10.75p 10.92p 10.15p 10.50p 73950
06/08/2021 10.75p 10.93p 10.15p 10.75p 33015
05/08/2021 10.75p 10.75p 10.21p 10.75p 29210
04/08/2021 10.75p 10.94p 10.15p 10.75p 6172
03/08/2021 10.75p 10.95p 10.15p 10.75p 38422
02/08/2021 10.75p 10.95p 10.15p 10.75p 27535
30/07/2021 10.75p 10.75p 10.70p 10.75p 9257
29/07/2021 10.50p 10.75p 10.10p 10.75p 147683
28/07/2021 10.75p 10.75p 10.50p 10.50p 180694
27/07/2021 10.75p 10.75p 10.50p 10.75p 124405
26/07/2021 11.10p 11.10p 10.75p 10.75p 91463
23/07/2021 11.10p 11.10p 11.00p 11.10p 83256
22/07/2021 11.25p 11.30p 11.00p 11.10p 172287
21/07/2021 11.65p 11.65p 11.00p 11.25p 335994
20/07/2021 11.40p 11.65p 11.30p 11.65p 137752
19/07/2021 11.60p 11.60p 10.93p 11.25p 218357
16/07/2021 11.60p 11.60p 11.20p 11.60p 369542
15/07/2021 11.60p 11.60p 11.60p 11.60p 0
14/07/2021 11.60p 11.60p 11.20p 11.60p 60431
13/07/2021 11.60p 11.60p 11.60p 11.60p 0
12/07/2021 11.60p 11.60p 11.20p 11.60p 24000
09/07/2021 11.50p 11.60p 11.20p 11.60p 168748
08/07/2021 11.50p 11.60p 11.20p 11.60p 17806
07/07/2021 12.25p 12.25p 11.20p 11.60p 341076
06/07/2021 12.50p 12.50p 12.00p 12.25p 71423
05/07/2021 11.90p 12.50p 11.80p 12.50p 130921
02/07/2021 10.85p 12.00p 10.85p 11.90p 955329
01/07/2021 10.60p 11.00p 10.51p 10.85p 132277
30/06/2021 10.60p 10.60p 10.51p 10.60p 5166
29/06/2021 10.60p 10.60p 10.51p 10.60p 23914
28/06/2021 10.60p 10.60p 10.51p 10.60p 38269
25/06/2021 10.60p 10.60p 10.51p 10.60p 17615
24/06/2021 10.60p 10.60p 10.52p 10.60p 57239
23/06/2021 10.75p 10.75p 10.50p 10.60p 158953
22/06/2021 10.75p 10.75p 10.40p 10.75p 40234
21/06/2021 11.00p 11.00p 10.50p 10.75p 163688
18/06/2021 11.00p 11.00p 10.67p 11.00p 11813
17/06/2021 11.00p 11.00p 10.88p 11.00p 40000
16/06/2021 11.10p 11.10p 10.50p 11.00p 67753
15/06/2021 11.10p 11.10p 10.70p 11.10p 192911
14/06/2021 11.10p 11.10p 10.70p 11.10p 63622
11/06/2021 11.10p 11.10p 11.00p 11.10p 23083
10/06/2021 11.10p 11.10p 10.70p 11.10p 3024

*Close Price adjusted for both dividends and splits