Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2021 11.10p 11.10p 11.10p 11.10p 20000
08/06/2021 10.50p 11.10p 10.06p 11.10p 298964
07/06/2021 10.40p 10.58p 10.00p 10.50p 1434080
04/06/2021 10.40p 10.80p 10.05p 10.40p 475561
03/06/2021 10.40p 10.40p 10.00p 10.40p 180291
02/06/2021 10.40p 10.40p 10.00p 10.40p 199809
01/06/2021 10.50p 10.50p 9.80p 10.40p 188020
31/05/2021 10.50p 10.80p 10.13p 10.50p 946297
28/05/2021 10.50p 10.80p 10.13p 10.50p 946297
27/05/2021 10.40p 10.50p 10.06p 10.50p 884305
26/05/2021 10.40p 10.40p 10.00p 10.40p 413847
25/05/2021 10.65p 10.65p 10.38p 10.40p 115723
24/05/2021 10.65p 10.65p 10.50p 10.65p 164883
21/05/2021 11.20p 11.20p 10.50p 10.75p 213567
20/05/2021 11.20p 11.20p 11.10p 11.20p 25000
19/05/2021 11.25p 11.25p 11.00p 11.20p 185024
18/05/2021 11.75p 11.75p 11.25p 11.25p 18836
17/05/2021 11.75p 11.85p 11.50p 11.75p 153336
14/05/2021 11.25p 11.75p 11.21p 11.75p 100227
13/05/2021 11.75p 11.80p 11.25p 11.25p 70411
12/05/2021 11.25p 11.85p 11.25p 11.75p 86303
11/05/2021 11.75p 11.75p 11.00p 11.25p 70035
10/05/2021 11.75p 11.80p 11.50p 11.75p 169034
07/05/2021 12.25p 12.35p 11.21p 11.75p 648741
06/05/2021 12.50p 12.90p 12.00p 12.25p 855791
05/05/2021 13.10p 13.25p 12.75p 12.75p 133320
04/05/2021 13.10p 13.32p 12.85p 13.10p 254306
03/05/2021 13.10p 13.31p 12.85p 13.10p 6731266
30/04/2021 13.10p 13.31p 12.85p 13.10p 6731266
29/04/2021 12.75p 13.31p 12.75p 13.10p 118328
28/04/2021 13.00p 13.19p 12.50p 12.75p 120232
27/04/2021 12.75p 13.20p 12.60p 13.00p 5019672
26/04/2021 12.75p 13.20p 12.38p 12.75p 4486
23/04/2021 12.75p 13.20p 12.75p 12.75p 118061
22/04/2021 12.25p 13.20p 12.13p 12.75p 219038
21/04/2021 12.75p 12.99p 12.00p 12.25p 185824
20/04/2021 12.75p 13.20p 12.65p 12.75p 211464
19/04/2021 12.75p 12.92p 12.50p 12.75p 229231
16/04/2021 12.75p 13.00p 12.51p 12.75p 122031
15/04/2021 12.75p 12.94p 12.56p 12.75p 97775
14/04/2021 13.60p 13.60p 12.50p 12.75p 224746
13/04/2021 15.50p 15.50p 13.00p 13.75p 1124901
12/04/2021 13.75p 15.30p 13.75p 14.90p 1238713
09/04/2021 13.75p 13.84p 13.51p 13.75p 45052
08/04/2021 14.25p 14.50p 13.50p 13.75p 249294
07/04/2021 14.50p 15.00p 13.60p 14.25p 321620
06/04/2021 12.75p 15.00p 12.55p 14.50p 476555
05/04/2021 12.40p 13.00p 12.10p 12.75p 963304
02/04/2021 12.40p 13.00p 12.10p 12.75p 963304
01/04/2021 12.40p 13.00p 12.10p 12.75p 1063304
31/03/2021 12.40p 12.56p 12.16p 12.40p 62688
30/03/2021 12.40p 12.66p 12.16p 12.40p 94286
29/03/2021 12.40p 12.70p 12.10p 12.40p 122449
26/03/2021 12.25p 12.80p 12.16p 12.40p 234101
25/03/2021 12.00p 12.36p 11.60p 12.25p 761162
24/03/2021 12.40p 12.54p 12.11p 12.25p 42487
23/03/2021 12.40p 12.64p 12.08p 12.40p 103807
22/03/2021 12.50p 12.69p 12.16p 12.40p 158780
19/03/2021 12.50p 12.70p 12.16p 12.50p 97228
18/03/2021 12.50p 12.72p 12.50p 12.50p 299
17/03/2021 12.50p 12.75p 12.21p 12.50p 96814
16/03/2021 12.50p 12.90p 12.42p 12.50p 91753
15/03/2021 12.25p 12.92p 12.20p 12.50p 36447
12/03/2021 12.25p 12.48p 12.15p 12.25p 60592
11/03/2021 12.25p 12.45p 12.00p 12.25p 70683
10/03/2021 12.25p 12.39p 12.11p 12.25p 25197
09/03/2021 11.75p 12.50p 11.75p 12.25p 93137
08/03/2021 12.25p 12.25p 11.61p 11.75p 161921
05/03/2021 12.60p 12.60p 12.10p 12.25p 104428
04/03/2021 12.75p 12.75p 12.50p 12.60p 66570
03/03/2021 12.75p 12.80p 12.50p 12.75p 60000
02/03/2021 12.75p 12.85p 12.50p 12.75p 70631
01/03/2021 13.00p 13.09p 12.65p 12.75p 42710
26/02/2021 13.00p 13.15p 12.65p 13.00p 170626
25/02/2021 12.60p 13.20p 12.60p 13.00p 35228
24/02/2021 12.25p 12.60p 12.10p 12.60p 271074
23/02/2021 13.00p 13.05p 11.50p 12.25p 654522
22/02/2021 13.00p 13.50p 12.61p 13.00p 39532
19/02/2021 13.00p 13.24p 12.60p 13.00p 199930
18/02/2021 14.00p 14.00p 12.50p 13.00p 484878
17/02/2021 14.00p 14.05p 13.50p 14.00p 32125
16/02/2021 14.05p 14.14p 13.60p 14.00p 34163
15/02/2021 13.55p 14.35p 13.50p 14.05p 207644
12/02/2021 14.25p 14.37p 13.50p 13.55p 348983
11/02/2021 13.50p 14.75p 13.10p 14.25p 344643
10/02/2021 12.75p 13.60p 12.60p 13.50p 380180
09/02/2021 15.00p 15.04p 12.90p 12.90p 1080664
08/02/2021 15.50p 15.60p 14.50p 15.00p 149675
05/02/2021 16.00p 16.15p 15.00p 15.50p 177152
04/02/2021 16.00p 16.45p 15.80p 16.00p 245139
03/02/2021 16.00p 16.45p 15.80p 16.00p 143884
02/02/2021 15.75p 16.50p 15.75p 16.00p 317932
01/02/2021 13.50p 16.88p 13.18p 15.75p 863938
29/01/2021 13.15p 13.79p 12.85p 13.50p 109618
28/01/2021 13.25p 13.45p 12.50p 13.15p 87593
27/01/2021 12.75p 13.74p 12.66p 13.25p 230237
26/01/2021 13.00p 13.50p 12.55p 12.75p 230584
25/01/2021 13.00p 13.50p 12.80p 13.00p 258655
22/01/2021 13.00p 13.39p 12.80p 13.00p 172038
21/01/2021 12.75p 13.90p 12.75p 13.00p 587518
20/01/2021 12.25p 12.90p 11.70p 12.75p 455914
19/01/2021 12.50p 12.98p 12.00p 12.25p 1291788
18/01/2021 11.50p 11.90p 11.16p 11.50p 96439
15/01/2021 11.25p 11.80p 10.77p 11.50p 527345
14/01/2021 11.25p 12.00p 10.77p 11.25p 338070
13/01/2021 10.00p 11.50p 9.60p 11.25p 470635
12/01/2021 10.00p 10.20p 10.00p 10.00p 140395
11/01/2021 9.75p 10.50p 9.50p 10.00p 124010
08/01/2021 9.75p 10.00p 9.50p 9.75p 99865
07/01/2021 10.00p 10.00p 9.50p 9.75p 154891
06/01/2021 10.00p 10.20p 9.50p 10.00p 182678
05/01/2021 10.00p 10.25p 9.51p 10.00p 75988
04/01/2021 10.00p 10.50p 9.50p 10.00p 193964
31/12/2020 10.00p 10.38p 9.50p 10.00p 146273
30/12/2020 10.00p 10.50p 9.55p 10.00p 353382
29/12/2020 9.50p 9.90p 9.00p 9.50p 207322
24/12/2020 9.25p 9.85p 9.08p 9.50p 112756
23/12/2020 9.35p 9.50p 9.00p 9.25p 170515
22/12/2020 8.75p 9.50p 8.55p 9.25p 116200
21/12/2020 8.75p 9.00p 8.51p 8.75p 58827
18/12/2020 8.75p 8.75p 8.21p 8.75p 117832
17/12/2020 8.88p 9.09p 8.50p 8.75p 204341
16/12/2020 9.50p 9.50p 8.60p 8.88p 264899
15/12/2020 9.75p 9.75p 9.50p 9.50p 35200
14/12/2020 9.75p 9.84p 9.20p 9.75p 111670
11/12/2020 9.50p 10.00p 9.50p 9.75p 325651
10/12/2020 9.00p 10.40p 9.00p 9.50p 543163
09/12/2020 8.25p 8.50p 8.00p 8.25p 125605
08/12/2020 7.63p 8.50p 7.63p 8.25p 264459
07/12/2020 8.15p 8.44p 7.33p 7.63p 550830
04/12/2020 8.25p 8.28p 8.00p 8.15p 220058
03/12/2020 8.25p 8.25p 8.25p 8.25p 289915
02/12/2020 8.25p 8.25p 8.11p 8.25p 9062
01/12/2020 8.25p 8.25p 8.25p 8.25p 127204
30/11/2020 8.38p 8.43p 8.00p 8.25p 144280
27/11/2020 8.75p 8.75p 8.15p 8.38p 87633
26/11/2020 8.75p 8.87p 8.75p 8.75p 3831
25/11/2020 9.00p 9.00p 8.36p 8.75p 99464
24/11/2020 9.00p 9.00p 8.50p 9.00p 31400
23/11/2020 8.75p 8.80p 8.53p 8.75p 25000
20/11/2020 8.75p 8.80p 8.53p 8.75p 72027
19/11/2020 8.75p 8.80p 8.50p 8.75p 127207
18/11/2020 8.75p 8.89p 8.50p 8.75p 36353
17/11/2020 8.75p 8.90p 8.50p 8.75p 85227
16/11/2020 8.75p 8.98p 8.51p 8.75p 218875
13/11/2020 8.75p 8.99p 8.61p 8.75p 132946
12/11/2020 9.25p 9.25p 8.75p 8.75p 21835
10/11/2020 9.25p 9.50p 9.00p 9.25p 43386
09/11/2020 9.25p 9.30p 9.00p 9.25p 264169
06/11/2020 9.38p 9.38p 9.00p 9.25p 20141
05/11/2020 9.50p 9.84p 9.02p 9.38p 145780
04/11/2020 9.50p 9.84p 9.50p 9.50p 38182
03/11/2020 8.75p 9.90p 8.62p 9.50p 169260
02/11/2020 8.50p 9.00p 8.00p 8.75p 191881
30/10/2020 9.38p 9.38p 8.00p 8.50p 398374
29/10/2020 9.50p 10.00p 9.00p 9.38p 69099
28/10/2020 9.50p 9.50p 9.01p 9.50p 86704
27/10/2020 9.50p 9.57p 9.00p 9.00p 148331
26/10/2020 9.50p 9.60p 9.00p 9.50p 147925
23/10/2020 9.50p 10.00p 9.02p 9.50p 41061
22/10/2020 9.50p 9.75p 9.50p 9.50p 42156
21/10/2020 9.85p 9.85p 9.20p 9.50p 130382
20/10/2020 10.00p 10.10p 9.20p 9.85p 118350
19/10/2020 9.75p 10.10p 9.55p 10.00p 27472
16/10/2020 10.35p 10.39p 9.55p 9.75p 129527
15/10/2020 10.25p 10.44p 10.14p 10.35p 27424
14/10/2020 10.50p 10.50p 10.13p 10.25p 225300
13/10/2020 10.50p 10.70p 10.30p 10.50p 61921
12/10/2020 10.50p 10.70p 10.30p 10.50p 175932
09/10/2020 10.50p 10.85p 10.25p 10.50p 125644
08/10/2020 10.65p 10.65p 10.15p 10.25p 193467
07/10/2020 11.00p 11.14p 10.50p 10.65p 221752
06/10/2020 11.75p 11.85p 10.50p 11.00p 358874
05/10/2020 11.05p 12.00p 11.05p 11.60p 989386
02/10/2020 9.00p 12.30p 9.00p 11.05p 1948206
01/10/2020 8.13p 9.50p 8.13p 9.00p 979181
30/09/2020 7.75p 7.75p 7.51p 7.75p 1000
29/09/2020 7.75p 7.76p 7.75p 7.75p 1000
28/09/2020 7.75p 7.77p 7.75p 7.75p 67440
25/09/2020 7.75p 7.80p 7.50p 7.75p 23298
24/09/2020 7.75p 7.80p 7.75p 7.75p 32000
23/09/2020 7.75p 7.80p 7.50p 7.75p 22743
22/09/2020 8.15p 8.19p 7.50p 7.75p 276101
21/09/2020 8.25p 8.25p 8.00p 8.15p 105856
18/09/2020 8.50p 8.50p 8.00p 8.25p 155650
17/09/2020 8.50p 8.50p 8.05p 8.50p 89736
16/09/2020 8.50p 8.50p 8.30p 8.50p 56561
15/09/2020 8.25p 8.50p 8.15p 8.50p 254581
14/09/2020 8.25p 8.42p 8.20p 8.25p 115957
11/09/2020 8.15p 8.25p 8.15p 8.25p 86086
10/09/2020 8.15p 8.20p 8.15p 8.15p 15171
09/09/2020 8.15p 8.20p 7.80p 8.15p 72700
08/09/2020 8.15p 8.24p 8.15p 8.15p 15716
07/09/2020 8.25p 8.29p 7.85p 8.15p 47352
04/09/2020 8.25p 8.35p 8.00p 8.25p 61908
03/09/2020 8.15p 8.35p 8.00p 8.25p 95161
02/09/2020 8.10p 8.29p 7.80p 8.15p 120215
01/09/2020 8.05p 8.20p 7.71p 8.10p 98580
28/08/2020 8.00p 8.20p 7.71p 8.05p 9435
27/08/2020 8.00p 8.20p 7.51p 8.00p 65363

*Close Price adjusted for both dividends and splits