Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/08/2020 8.10p 8.10p 8.00p 8.00p 41975
25/08/2020 8.13p 8.13p 7.76p 8.10p 8601
24/08/2020 8.15p 8.27p 7.76p 8.13p 85583
21/08/2020 8.15p 8.27p 8.15p 8.15p 30019
20/08/2020 8.15p 8.27p 7.82p 8.15p 48145
19/08/2020 8.25p 8.34p 7.82p 8.15p 265168
18/08/2020 8.65p 8.65p 8.00p 8.25p 152525
14/08/2020 8.63p 8.85p 8.50p 8.75p 81181
13/08/2020 8.63p 9.00p 8.63p 8.63p 66866
12/08/2020 8.63p 8.63p 8.26p 8.63p 1226
11/08/2020 8.63p 8.85p 8.30p 8.63p 233475
10/08/2020 8.75p 9.00p 8.27p 8.63p 227934
07/08/2020 8.75p 9.18p 8.55p 8.75p 35639
06/08/2020 8.75p 9.25p 8.55p 8.75p 7910
05/08/2020 8.75p 9.19p 8.25p 8.75p 74838
04/08/2020 8.75p 9.19p 8.58p 8.75p 116859
03/08/2020 8.73p 9.19p 8.58p 8.75p 137374
31/07/2020 8.73p 9.19p 8.57p 8.73p 26383
30/07/2020 8.73p 9.19p 8.55p 8.73p 193769
29/07/2020 8.73p 8.73p 8.55p 8.73p 14776
28/07/2020 8.75p 9.19p 8.38p 8.73p 306925
27/07/2020 8.35p 8.98p 8.17p 8.75p 144905
24/07/2020 7.60p 8.70p 7.60p 8.35p 1154973
23/07/2020 7.30p 7.50p 7.30p 7.35p 153539
22/07/2020 7.25p 7.50p 7.20p 7.30p 170099
21/07/2020 7.48p 7.56p 6.77p 7.25p 527437
20/07/2020 7.75p 7.75p 7.25p 7.48p 155439
17/07/2020 7.75p 8.00p 7.51p 7.75p 225585
16/07/2020 7.88p 7.97p 7.50p 7.75p 294813
15/07/2020 7.88p 8.00p 7.80p 7.88p 140558
14/07/2020 8.00p 8.09p 7.75p 7.88p 358640
13/07/2020 8.13p 8.45p 7.86p 8.00p 529733
10/07/2020 8.50p 8.50p 7.80p 8.13p 774066
09/07/2020 8.50p 8.52p 8.25p 8.50p 32615
08/07/2020 8.75p 8.80p 8.25p 8.50p 177836
07/07/2020 9.00p 9.00p 8.35p 8.75p 91060
06/07/2020 8.63p 9.21p 8.50p 9.00p 483951
03/07/2020 7.88p 8.70p 7.88p 8.63p 153481
02/07/2020 9.08p 9.20p 7.65p 7.88p 238224
01/07/2020 7.88p 10.00p 7.88p 9.08p 835583
30/06/2020 7.88p 8.17p 7.63p 7.88p 208781
29/06/2020 8.00p 8.20p 7.50p 7.88p 649551
26/06/2020 5.36p 8.94p 5.36p 8.00p 3720672
25/06/2020 5.36p 5.36p 4.96p 5.36p 9171
24/06/2020 5.36p 5.36p 4.96p 5.36p 16666
23/06/2020 5.36p 5.48p 5.36p 5.36p 10000
22/06/2020 5.36p 5.36p 5.36p 5.36p 0
19/06/2020 5.38p 5.50p 4.96p 5.36p 155091
18/06/2020 5.50p 6.10p 5.00p 5.38p 561706
17/06/2020 5.13p 5.35p 5.13p 5.13p 5607
16/06/2020 5.25p 5.25p 5.00p 5.13p 15000
15/06/2020 5.25p 5.25p 5.25p 5.25p 0
12/06/2020 5.35p 5.35p 5.00p 5.25p 151357
11/06/2020 5.90p 5.90p 5.20p 5.35p 98152
10/06/2020 5.25p 5.95p 5.10p 5.90p 352229
09/06/2020 4.50p 5.50p 4.50p 5.25p 138826
08/06/2020 4.50p 4.99p 4.06p 4.50p 40079
05/06/2020 4.50p 4.50p 4.50p 4.50p 0
04/06/2020 4.58p 4.99p 4.00p 4.50p 22149
03/06/2020 4.70p 4.99p 4.16p 4.58p 56474
02/06/2020 4.70p 5.00p 4.40p 4.70p 37522
01/06/2020 4.70p 4.99p 4.70p 4.70p 86
29/05/2020 4.58p 4.99p 4.40p 4.70p 110328
28/05/2020 4.58p 5.00p 4.25p 4.58p 100000
27/05/2020 4.70p 4.93p 4.40p 4.58p 95944
26/05/2020 4.70p 4.70p 4.70p 4.70p 0
25/05/2020 4.70p 4.70p 4.40p 4.70p 36000
22/05/2020 4.70p 4.70p 4.40p 4.70p 36000
21/05/2020 4.70p 4.93p 4.40p 4.70p 138766
20/05/2020 4.60p 4.80p 4.40p 4.60p 16250
19/05/2020 4.60p 4.80p 4.42p 4.60p 34940
18/05/2020 4.60p 4.60p 4.60p 4.60p 0
15/05/2020 4.60p 4.79p 4.60p 4.60p 3026
14/05/2020 4.60p 4.65p 4.50p 4.60p 80250
13/05/2020 4.60p 4.65p 4.60p 4.60p 10752
12/05/2020 4.60p 4.65p 4.60p 4.60p 20000
11/05/2020 4.20p 4.66p 4.00p 4.60p 193817
08/05/2020 4.20p 4.20p 4.00p 4.20p 329
07/05/2020 4.20p 4.20p 4.00p 4.20p 329
06/05/2020 4.20p 4.20p 4.00p 4.20p 11375
05/05/2020 4.20p 4.20p 4.00p 4.20p 49880
04/05/2020 4.20p 4.40p 4.05p 4.20p 26000
01/05/2020 4.20p 4.20p 4.20p 4.20p 0
30/04/2020 4.20p 4.39p 4.00p 4.20p 20773
29/04/2020 4.20p 4.40p 4.00p 4.20p 25817
28/04/2020 4.15p 4.39p 4.15p 4.20p 146736
27/04/2020 4.15p 4.30p 4.00p 4.15p 119076
24/04/2020 4.15p 4.18p 4.15p 4.15p 2300
23/04/2020 4.30p 4.30p 4.00p 4.15p 39205
22/04/2020 4.30p 4.30p 4.30p 4.30p 0
21/04/2020 4.30p 4.30p 4.20p 4.30p 81735
20/04/2020 4.30p 4.30p 4.20p 4.30p 23910
17/04/2020 4.30p 4.37p 4.30p 4.30p 35319
16/04/2020 4.30p 4.33p 4.30p 4.30p 77527
15/04/2020 4.30p 4.34p 4.20p 4.30p 50054
14/04/2020 4.20p 4.36p 4.20p 4.30p 223741
13/04/2020 4.20p 4.20p 4.20p 4.20p 0
10/04/2020 4.20p 4.20p 4.20p 4.20p 0
09/04/2020 4.20p 4.20p 4.20p 4.20p 0
08/04/2020 4.20p 4.35p 4.00p 4.20p 22419
07/04/2020 4.20p 4.20p 3.80p 4.20p 100000
06/04/2020 4.20p 4.40p 4.10p 4.20p 337231
03/04/2020 4.20p 4.26p 4.20p 4.20p 31578
02/04/2020 4.00p 4.30p 4.00p 4.20p 305805
01/04/2020 3.60p 3.60p 3.54p 3.60p 80283
31/03/2020 3.60p 3.60p 3.50p 3.60p 104
30/03/2020 3.60p 3.60p 3.50p 3.60p 10000
27/03/2020 3.60p 3.60p 3.60p 3.60p 0
26/03/2020 3.60p 3.60p 3.60p 3.60p 0
25/03/2020 3.60p 3.60p 3.60p 3.60p 0
24/03/2020 3.60p 3.60p 3.50p 3.60p 20114
23/03/2020 3.75p 3.75p 3.51p 3.60p 10000
20/03/2020 3.75p 3.75p 3.65p 3.75p 0
19/03/2020 3.75p 3.75p 3.50p 3.65p 74359
18/03/2020 3.75p 3.75p 3.75p 3.75p 0
17/03/2020 4.60p 4.60p 3.75p 3.75p 96000
16/03/2020 4.70p 4.70p 4.40p 4.40p 315775
13/03/2020 4.70p 4.87p 4.70p 4.70p 1000
12/03/2020 4.90p 4.90p 4.50p 4.70p 38351
11/03/2020 4.90p 4.90p 4.80p 4.90p 3451
10/03/2020 4.90p 4.90p 4.90p 4.90p 0
09/03/2020 5.25p 5.25p 4.65p 4.90p 116727
06/03/2020 5.25p 5.25p 5.00p 5.25p 15000
05/03/2020 5.25p 5.25p 5.25p 5.25p 34000
04/03/2020 5.43p 5.43p 5.05p 5.25p 40634

*Close Price adjusted for both dividends and splits