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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits