Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Tullow Oil (TLW) by Bank of America
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Petershill Partners (PHLL) by Deutsche Bank
- Market Perform easyJet (EZJ) by Bernstein
- Neutral easyJet (EZJ) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Buy Intertek Group (ITRK) by Goldman Sachs
- Sell SSP Group (SSPG) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Overweight easyJet (EZJ) by Barclays
- Equal Weight Smiths Group (SMIN) by Barclays
- Equal Weight JD Sports Fashion (JD.) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Sell Urban Logistics Reit (SHED) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Rolls-Royce Holdings (RR.) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Overweight Tesco (TSCO) by JP Morgan
- Buy DCC (CDI) (DCC) by Jefferies
- Hold Marks & Spencer Group (MKS) by Tom Howard in The Times - Tempus
- Buy Tullow Oil (TLW) by Bank of America
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Petershill Partners (PHLL) by Deutsche Bank
- Market Perform easyJet (EZJ) by Bernstein
- Neutral easyJet (EZJ) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Buy Intertek Group (ITRK) by Goldman Sachs
- Sell SSP Group (SSPG) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Overweight easyJet (EZJ) by Barclays
- Equal Weight Smiths Group (SMIN) by Barclays
- Equal Weight JD Sports Fashion (JD.) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Sell Urban Logistics Reit (SHED) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Rolls-Royce Holdings (RR.) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Overweight Tesco (TSCO) by JP Morgan
- Buy DCC (CDI) (DCC) by Jefferies
- Hold Marks & Spencer Group (MKS) by Tom Howard in The Times - Tempus
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/03/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 02/03/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 13209 |
| 28/02/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 27/02/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 26/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 4001 |
| 25/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 5475 |
| 24/02/2020 | 5.43p | 5.43p | 5.26p | 5.43p | 7876 |
| 21/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 103 |
| 20/02/2020 | 5.53p | 5.53p | 5.15p | 5.43p | 16438 |
| 19/02/2020 | 5.53p | 5.53p | 5.15p | 5.53p | 30000 |
| 18/02/2020 | 5.75p | 5.75p | 5.25p | 5.53p | 7616 |
| 17/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 162500 |
| 14/02/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 10009 |
| 13/02/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 100000 |
| 12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 13927 |
| 06/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 18327 |
| 04/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 37373 |
| 03/02/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 82747 |
| 31/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 5000 |
| 30/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 22800 |
| 29/01/2020 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 28/01/2020 | 5.38p | 5.38p | 5.18p | 5.18p | 60000 |
| 27/01/2020 | 5.38p | 5.40p | 5.26p | 5.38p | 8007 |
| 24/01/2020 | 5.85p | 5.85p | 5.26p | 5.38p | 175357 |
| 23/01/2020 | 5.85p | 5.85p | 5.70p | 5.85p | 53576 |
| 22/01/2020 | 5.85p | 5.85p | 5.75p | 5.85p | 59477 |
| 21/01/2020 | 5.85p | 5.91p | 5.85p | 5.85p | 389498 |
| 20/01/2020 | 5.70p | 5.70p | 5.47p | 5.70p | 2882 |
| 17/01/2020 | 5.70p | 5.81p | 5.45p | 5.70p | 51089 |
| 16/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 15/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 14/01/2020 | 5.70p | 5.70p | 5.50p | 5.70p | 17454 |
| 13/01/2020 | 5.50p | 5.88p | 5.50p | 5.70p | 93651 |
| 10/01/2020 | 5.65p | 5.65p | 5.40p | 5.50p | 73447 |
| 09/01/2020 | 5.65p | 5.80p | 5.65p | 5.65p | 34901 |
| 08/01/2020 | 5.65p | 5.75p | 5.65p | 5.65p | 2496 |
| 07/01/2020 | 5.45p | 5.75p | 5.35p | 5.65p | 213113 |
| 06/01/2020 | 5.50p | 5.62p | 5.20p | 5.45p | 189215 |
| 03/01/2020 | 5.88p | 5.88p | 5.25p | 5.50p | 534008 |
| 02/01/2020 | 5.88p | 5.97p | 5.88p | 5.88p | 19629 |
| 01/01/2020 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 31/12/2019 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 30/12/2019 | 6.20p | 6.40p | 6.09p | 6.23p | 235155 |
| 27/12/2019 | 5.95p | 6.38p | 5.93p | 6.20p | 276495 |
| 26/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 25/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 24/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 23/12/2019 | 5.50p | 6.13p | 5.50p | 5.95p | 143825 |
| 20/12/2019 | 4.80p | 5.50p | 4.80p | 5.50p | 441425 |
| 19/12/2019 | 4.15p | 4.95p | 4.10p | 4.75p | 562044 |
| 18/12/2019 | 4.05p | 4.19p | 3.91p | 4.10p | 151920 |
| 17/12/2019 | 3.80p | 4.20p | 3.80p | 4.05p | 216017 |
| 16/12/2019 | 3.55p | 4.00p | 3.55p | 3.80p | 191107 |
| 13/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 198809 |
| 12/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 327953 |
| 11/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 261770 |
| 10/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 09/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 06/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 10648 |
| 04/12/2019 | 3.65p | 3.65p | 3.55p | 3.55p | 294499 |
| 03/12/2019 | 3.70p | 3.79p | 3.51p | 3.65p | 302435 |
| 02/12/2019 | 3.60p | 3.79p | 3.50p | 3.70p | 545094 |
| 29/11/2019 | 3.45p | 3.60p | 3.42p | 3.50p | 397441 |
| 28/11/2019 | 3.45p | 3.48p | 3.30p | 3.45p | 26076 |
| 27/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 32031 |
| 26/11/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 100000 |
| 25/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 81382 |
| 22/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 10000 |
| 21/11/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 40000 |
*Close Price adjusted for both dividends and splits