Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2019 3.15p 3.18p 3.15p 3.15p 350
18/11/2019 3.20p 3.20p 3.00p 3.15p 4000
15/11/2019 3.20p 3.20p 3.20p 3.20p 0
14/11/2019 3.20p 3.20p 3.00p 3.20p 4000
13/11/2019 3.20p 3.20p 3.20p 3.20p 0
12/11/2019 3.30p 3.30p 3.00p 3.20p 43630
11/11/2019 3.30p 3.30p 3.15p 3.30p 24000
08/11/2019 3.30p 3.30p 3.10p 3.30p 895
07/11/2019 3.30p 3.30p 3.05p 3.30p 187500
06/11/2019 3.30p 3.30p 3.30p 3.30p 0
05/11/2019 3.30p 3.30p 3.10p 3.30p 24567
04/11/2019 3.30p 3.30p 3.30p 3.30p 0
01/11/2019 3.30p 3.30p 3.25p 3.30p 8000
31/10/2019 3.35p 3.35p 3.10p 3.30p 55264
30/10/2019 3.35p 3.35p 3.20p 3.35p 41670
29/10/2019 3.15p 3.15p 2.92p 3.05p 105409
28/10/2019 3.15p 3.15p 3.00p 3.15p 142122
25/10/2019 3.15p 3.15p 3.05p 3.15p 93
24/10/2019 3.05p 3.15p 3.05p 3.15p 88543
23/10/2019 3.00p 3.09p 3.00p 3.05p 96731
22/10/2019 3.00p 3.00p 2.97p 3.00p 23149
21/10/2019 2.95p 3.00p 2.95p 3.00p 153529
18/10/2019 2.95p 2.95p 2.95p 2.95p 0
17/10/2019 2.75p 2.99p 2.75p 2.95p 185000
16/10/2019 2.75p 2.80p 2.75p 2.75p 30216
15/10/2019 2.65p 2.80p 2.65p 2.75p 385214
14/10/2019 2.70p 2.70p 2.64p 2.65p 115623
11/10/2019 2.70p 2.70p 2.70p 2.70p 0
10/10/2019 2.70p 2.75p 2.64p 2.70p 43685
09/10/2019 2.65p 2.74p 2.65p 2.70p 72992
08/10/2019 2.65p 2.70p 2.65p 2.65p 22000
07/10/2019 2.65p 2.65p 2.55p 2.65p 250307
04/10/2019 2.55p 2.65p 2.55p 2.65p 65073
03/10/2019 2.50p 2.60p 2.50p 2.55p 50000
02/10/2019 2.50p 2.60p 2.45p 2.50p 644000
01/10/2019 2.55p 2.55p 2.45p 2.50p 68985
30/09/2019 2.50p 2.55p 2.50p 2.55p 0
27/09/2019 2.50p 2.50p 2.43p 2.50p 75651
26/09/2019 2.50p 2.60p 2.42p 2.50p 601975
25/09/2019 2.60p 2.60p 2.40p 2.50p 496352
24/09/2019 2.50p 2.74p 2.50p 2.70p 1233121
23/09/2019 2.60p 2.60p 2.35p 2.50p 577664
20/09/2019 2.65p 2.65p 2.65p 2.65p 65000
19/09/2019 2.70p 2.77p 2.60p 2.70p 183623
18/09/2019 2.70p 2.70p 2.42p 2.70p 584528
17/09/2019 3.10p 3.10p 2.70p 2.70p 822753
16/09/2019 3.10p 3.10p 3.03p 3.10p 9714
13/09/2019 3.10p 3.18p 3.00p 3.10p 66042
12/09/2019 3.40p 3.40p 3.05p 3.10p 265409
11/09/2019 3.40p 3.44p 3.39p 3.40p 101353
10/09/2019 3.30p 3.90p 3.20p 3.40p 3496313
09/09/2019 2.90p 3.35p 2.90p 3.30p 1195266
06/09/2019 3.00p 3.00p 2.99p 3.00p 3746
05/09/2019 3.00p 3.00p 3.00p 3.00p 125491
04/09/2019 3.00p 3.03p 3.00p 3.00p 28405
03/09/2019 3.00p 3.03p 3.00p 3.00p 147743
02/09/2019 2.95p 3.10p 2.95p 3.00p 58826
30/08/2019 2.95p 3.00p 2.90p 2.95p 111173
29/08/2019 2.95p 2.95p 2.80p 2.95p 50000
28/08/2019 2.95p 3.10p 2.80p 2.95p 185501
27/08/2019 3.10p 3.18p 2.64p 2.90p 690889
23/08/2019 3.05p 3.18p 3.00p 3.10p 675365
22/08/2019 3.25p 3.25p 3.00p 3.05p 516002
21/08/2019 3.25p 3.25p 3.10p 3.25p 272146
20/08/2019 3.33p 3.36p 3.06p 3.25p 1402174
19/08/2019 3.85p 4.20p 3.30p 3.33p 1762270
16/08/2019 4.15p 4.15p 3.30p 3.85p 5851535
15/08/2019 6.65p 6.65p 6.25p 6.30p 26482
14/08/2019 6.75p 6.75p 6.25p 6.65p 65125
13/08/2019 6.75p 6.75p 6.75p 6.75p 0
12/08/2019 6.88p 6.88p 6.50p 6.75p 56347
09/08/2019 6.88p 6.88p 6.88p 6.88p 0
08/08/2019 6.88p 6.88p 6.88p 6.88p 0
07/08/2019 6.88p 6.88p 6.88p 6.88p 0
06/08/2019 6.88p 6.89p 6.88p 6.88p 7097
05/08/2019 6.88p 6.88p 6.88p 6.88p 0
02/08/2019 6.88p 6.88p 6.88p 6.88p 0
01/08/2019 7.00p 7.00p 6.88p 6.88p 221332
31/07/2019 7.13p 7.13p 7.00p 7.00p 7040
30/07/2019 7.13p 7.13p 7.13p 7.13p 102777
29/07/2019 7.13p 7.13p 7.00p 7.13p 17
26/07/2019 7.13p 7.13p 7.13p 7.13p 100000
25/07/2019 7.13p 7.13p 7.10p 7.13p 7042
24/07/2019 7.13p 7.13p 7.13p 7.13p 0
23/07/2019 7.13p 7.13p 7.13p 7.13p 0
22/07/2019 7.13p 7.15p 6.75p 7.13p 91790
19/07/2019 7.13p 7.13p 7.13p 7.13p 0
18/07/2019 7.13p 7.13p 7.12p 7.13p 128866
17/07/2019 7.25p 7.25p 7.00p 7.13p 50000
16/07/2019 7.25p 7.25p 7.23p 7.25p 13675
15/07/2019 7.38p 7.38p 7.25p 7.25p 20793
12/07/2019 7.38p 7.38p 7.38p 7.38p 0
11/07/2019 7.50p 7.50p 7.25p 7.38p 2000
10/07/2019 7.38p 7.38p 7.38p 7.38p 0
09/07/2019 7.38p 7.47p 7.38p 7.38p 400
08/07/2019 7.38p 7.47p 7.25p 7.38p 13377
05/07/2019 7.38p 7.38p 7.38p 7.38p 0
04/07/2019 7.38p 7.38p 7.25p 7.38p 29
03/07/2019 7.38p 7.38p 7.38p 7.38p 0
02/07/2019 7.38p 7.39p 7.25p 7.38p 6365
01/07/2019 7.38p 7.38p 7.25p 7.38p 29877
28/06/2019 7.50p 7.50p 7.38p 7.38p 0
27/06/2019 7.38p 7.38p 7.10p 7.38p 29702
26/06/2019 7.38p 7.38p 7.38p 7.38p 0
25/06/2019 7.50p 7.50p 7.38p 7.38p 75306
24/06/2019 7.50p 7.50p 7.50p 7.50p 0
21/06/2019 7.50p 7.50p 7.20p 7.50p 19730
20/06/2019 7.25p 7.50p 7.06p 7.50p 8871
19/06/2019 7.25p 7.25p 7.25p 7.25p 100000
18/06/2019 7.25p 7.25p 7.01p 7.25p 4166
17/06/2019 7.25p 7.25p 7.08p 7.25p 105
14/06/2019 7.25p 7.39p 7.25p 7.25p 3897
13/06/2019 7.25p 7.25p 7.25p 7.25p 0
12/06/2019 7.25p 7.25p 7.25p 7.25p 0
11/06/2019 7.50p 7.50p 7.08p 7.25p 1000
10/06/2019 7.50p 7.74p 7.50p 7.50p 1551
07/06/2019 7.50p 7.75p 7.50p 7.50p 1193
06/06/2019 7.50p 7.50p 7.18p 7.50p 27500
05/06/2019 7.50p 7.50p 7.50p 7.50p 0
04/06/2019 7.50p 7.50p 7.18p 7.50p 8047
03/06/2019 7.50p 7.78p 7.50p 7.50p 10012
31/05/2019 7.75p 7.79p 7.50p 7.50p 37333
30/05/2019 7.50p 7.80p 7.00p 7.75p 30725
29/05/2019 7.75p 7.75p 7.50p 7.75p 70000
28/05/2019 7.50p 7.81p 7.50p 7.75p 140570
24/05/2019 7.63p 7.63p 7.11p 7.50p 250828
23/05/2019 8.00p 8.00p 7.25p 7.65p 171886
22/05/2019 8.00p 8.00p 8.00p 8.00p 100000
21/05/2019 8.38p 8.38p 7.75p 8.00p 104494
20/05/2019 8.38p 8.38p 8.00p 8.38p 23333
17/05/2019 8.50p 8.50p 8.25p 8.38p 40000
16/05/2019 8.50p 8.50p 8.26p 8.50p 55035
15/05/2019 8.50p 8.63p 8.50p 8.50p 0
14/05/2019 8.50p 8.50p 8.25p 8.50p 0
13/05/2019 8.25p 8.50p 8.20p 8.25p 79246
10/05/2019 8.75p 8.75p 8.00p 8.25p 201117
09/05/2019 8.75p 9.00p 8.75p 8.75p 32152
08/05/2019 8.75p 8.75p 8.75p 8.75p 0
07/05/2019 8.75p 8.75p 8.75p 8.75p 0
03/05/2019 8.75p 8.75p 8.50p 8.75p 60000
02/05/2019 9.00p 9.00p 8.60p 9.00p 50000
01/05/2019 9.25p 9.35p 8.61p 9.00p 96976
30/04/2019 9.25p 9.25p 8.75p 9.25p 58337
29/04/2019 9.75p 9.99p 8.80p 9.25p 310080
26/04/2019 10.05p 10.05p 9.62p 9.75p 42716
25/04/2019 10.05p 10.05p 10.05p 10.05p 0
24/04/2019 10.50p 10.64p 9.15p 10.05p 314432
23/04/2019 10.75p 10.82p 10.30p 10.75p 49618
18/04/2019 10.75p 10.88p 10.60p 10.75p 35621
17/04/2019 9.25p 10.90p 9.25p 10.75p 219500
16/04/2019 8.88p 9.40p 8.88p 9.25p 48757
15/04/2019 8.25p 9.00p 8.25p 8.88p 95833
12/04/2019 8.38p 8.38p 8.20p 8.25p 120841
11/04/2019 8.50p 8.50p 8.30p 8.38p 1000
10/04/2019 8.25p 8.25p 8.25p 8.25p 0
09/04/2019 8.25p 8.25p 8.25p 8.25p 90000
08/04/2019 8.25p 8.25p 8.19p 8.25p 18000
05/04/2019 8.25p 8.25p 7.60p 8.25p 54301
04/04/2019 8.25p 8.25p 7.85p 8.25p 45049
03/04/2019 8.25p 8.25p 8.10p 8.25p 4133
02/04/2019 8.25p 8.25p 8.25p 8.25p 994
01/04/2019 8.25p 8.25p 8.05p 8.25p 21676
29/03/2019 8.25p 8.25p 8.25p 8.25p 2333
28/03/2019 8.25p 8.25p 8.25p 8.25p 0
27/03/2019 8.25p 8.25p 8.20p 8.25p 1316
26/03/2019 8.25p 8.25p 8.25p 8.25p 0
25/03/2019 8.75p 8.75p 8.25p 8.25p 131690
22/03/2019 8.75p 8.90p 8.75p 8.75p 10277
21/03/2019 8.75p 8.75p 8.75p 8.75p 0
20/03/2019 8.75p 8.75p 8.75p 8.75p 8502
19/03/2019 8.75p 8.75p 8.75p 8.75p 0
18/03/2019 8.75p 8.90p 8.50p 8.75p 8713
15/03/2019 8.75p 8.90p 8.50p 8.75p 22000
14/03/2019 8.75p 8.75p 8.50p 8.75p 17500
13/03/2019 8.75p 8.75p 8.75p 8.75p 0
12/03/2019 8.75p 8.75p 8.75p 8.75p 0
11/03/2019 8.75p 8.75p 8.75p 8.75p 0
08/03/2019 9.00p 9.20p 8.50p 8.75p 34060
07/03/2019 9.50p 9.50p 8.60p 9.00p 41383
06/03/2019 9.50p 9.50p 9.50p 9.50p 0
05/03/2019 9.50p 9.50p 9.50p 9.50p 0
04/03/2019 9.50p 9.50p 9.05p 9.50p 26
01/03/2019 9.50p 9.50p 9.00p 9.50p 93196
28/02/2019 9.50p 9.70p 9.50p 9.50p 15463
27/02/2019 9.50p 9.52p 9.50p 9.50p 42902
26/02/2019 9.50p 9.51p 9.50p 9.50p 10440
25/02/2019 9.25p 9.25p 9.19p 9.25p 45023
22/02/2019 9.25p 9.25p 9.25p 9.25p 0
21/02/2019 9.25p 9.25p 9.25p 9.25p 0
20/02/2019 9.25p 9.25p 9.25p 9.25p 0
19/02/2019 9.25p 9.25p 9.25p 9.25p 0
18/02/2019 9.25p 9.25p 9.25p 9.25p 0
15/02/2019 9.25p 9.25p 9.00p 9.25p 15956
14/02/2019 9.25p 9.25p 9.05p 9.25p 30
13/02/2019 9.25p 9.25p 9.25p 9.25p 0
12/02/2019 9.25p 9.25p 9.05p 9.25p 16366
11/02/2019 9.25p 9.25p 9.05p 9.25p 5000
08/02/2019 9.25p 9.25p 9.05p 9.25p 20555
07/02/2019 9.25p 9.28p 9.05p 9.25p 1259
06/02/2019 9.25p 9.30p 9.05p 9.25p 39773

*Close Price adjusted for both dividends and splits