Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/08/2018 7.13p 7.30p 7.05p 7.30p 135000
07/08/2018 7.13p 7.13p 7.10p 7.13p 7507
06/08/2018 7.13p 7.13p 7.10p 7.13p 50311
03/08/2018 7.20p 7.27p 7.00p 7.13p 154799
02/08/2018 7.20p 7.28p 7.05p 7.20p 25029
01/08/2018 7.25p 7.25p 7.20p 7.20p 0
31/07/2018 7.25p 7.38p 7.10p 7.25p 95949
30/07/2018 7.60p 7.60p 7.13p 7.25p 151632
27/07/2018 7.60p 7.75p 7.50p 7.60p 73395
26/07/2018 7.75p 7.75p 7.50p 7.60p 20000
25/07/2018 7.75p 7.89p 7.50p 7.75p 107726
24/07/2018 7.98p 7.98p 7.75p 7.75p 0
23/07/2018 7.75p 8.38p 7.60p 7.98p 84136
20/07/2018 7.75p 7.75p 7.75p 7.75p 0
19/07/2018 7.75p 7.88p 7.75p 7.75p 1174
18/07/2018 7.75p 8.00p 7.75p 7.75p 2500
17/07/2018 8.23p 8.23p 7.50p 7.75p 149653
16/07/2018 8.45p 8.45p 8.23p 8.23p 24285
13/07/2018 8.45p 8.45p 8.30p 8.45p 10000
12/07/2018 8.75p 8.75p 8.38p 8.45p 41311
11/07/2018 8.75p 8.75p 8.61p 8.75p 10000
10/07/2018 8.75p 8.75p 8.60p 8.75p 32185
09/07/2018 8.75p 8.75p 8.60p 8.75p 6000
06/07/2018 8.75p 8.84p 8.75p 8.75p 35906
05/07/2018 8.75p 8.75p 8.50p 8.75p 38735
04/07/2018 8.75p 8.75p 8.50p 8.75p 22384
03/07/2018 8.75p 8.75p 8.70p 8.75p 35000
02/07/2018 8.75p 8.90p 8.55p 8.75p 51659
29/06/2018 8.60p 8.60p 8.50p 8.60p 50000
28/06/2018 8.75p 8.75p 8.60p 8.60p 79746
27/06/2018 8.75p 8.75p 8.50p 8.75p 5000
26/06/2018 8.88p 8.88p 8.50p 8.75p 9500
25/06/2018 9.13p 9.13p 8.50p 8.88p 49000
22/06/2018 9.25p 9.25p 8.60p 9.13p 30000
21/06/2018 9.40p 9.40p 9.00p 9.25p 107783
20/06/2018 9.40p 9.40p 9.40p 9.40p 0
19/06/2018 9.40p 9.48p 9.40p 9.40p 2000
18/06/2018 9.40p 9.50p 9.00p 9.40p 25221
15/06/2018 9.38p 9.52p 9.05p 9.40p 43000
14/06/2018 9.65p 9.65p 9.05p 9.38p 94028
13/06/2018 9.75p 9.75p 9.25p 9.65p 25690
12/06/2018 9.75p 9.75p 9.50p 9.75p 10000
11/06/2018 9.75p 10.00p 9.62p 9.75p 22400
08/06/2018 9.75p 10.00p 9.61p 9.75p 82400
07/06/2018 9.63p 9.75p 9.61p 9.75p 12849
06/06/2018 9.75p 9.75p 9.63p 9.63p 4000
05/06/2018 9.75p 9.95p 9.75p 9.75p 12698
04/06/2018 9.75p 10.00p 9.75p 9.75p 12651
01/06/2018 9.75p 9.90p 9.75p 9.75p 9141
31/05/2018 9.75p 9.75p 9.75p 9.75p 0
30/05/2018 9.75p 9.90p 9.75p 9.75p 1000
29/05/2018 9.90p 9.90p 9.40p 9.75p 54942
25/05/2018 9.90p 9.90p 9.90p 9.90p 0
24/05/2018 10.25p 10.40p 10.00p 10.03p 104240
23/05/2018 10.35p 10.35p 10.00p 10.25p 106735
22/05/2018 10.35p 10.40p 10.35p 10.35p 55440
21/05/2018 10.50p 10.50p 10.10p 10.35p 25938
18/05/2018 10.50p 11.00p 10.00p 10.50p 266512
17/05/2018 10.25p 10.70p 10.25p 10.50p 70734
16/05/2018 9.75p 10.75p 9.65p 10.25p 82291
15/05/2018 9.65p 9.80p 9.65p 9.75p 8000
14/05/2018 9.63p 9.80p 9.63p 9.75p 47248
11/05/2018 9.75p 10.40p 9.50p 9.63p 345601
10/05/2018 8.25p 10.00p 8.25p 9.75p 366709
09/05/2018 7.90p 8.50p 7.90p 8.25p 107476
08/05/2018 7.90p 8.26p 7.61p 7.90p 171265
04/05/2018 8.15p 8.19p 7.80p 7.90p 83839
03/05/2018 8.25p 8.25p 8.04p 8.15p 7178
02/05/2018 8.13p 8.38p 8.00p 8.25p 158976
01/05/2018 7.80p 8.96p 7.71p 8.13p 469406
30/04/2018 6.25p 7.95p 6.25p 7.75p 238600
27/04/2018 6.13p 6.50p 6.13p 6.25p 95904
26/04/2018 6.25p 6.45p 6.13p 6.13p 2955
25/04/2018 6.25p 6.25p 6.25p 6.25p 0
24/04/2018 6.25p 6.45p 6.25p 6.25p 7500
23/04/2018 6.25p 6.48p 6.00p 6.25p 137818
20/04/2018 6.25p 6.25p 6.25p 6.25p 0
19/04/2018 5.98p 6.40p 5.76p 6.25p 246392
18/04/2018 5.98p 5.98p 5.98p 5.98p 0
17/04/2018 5.98p 6.20p 5.89p 5.98p 17229
16/04/2018 5.98p 6.20p 5.98p 5.98p 42323
13/04/2018 5.88p 6.11p 5.88p 5.98p 98968
12/04/2018 5.88p 5.98p 5.88p 5.88p 2000
11/04/2018 5.88p 6.00p 5.80p 5.88p 61386
10/04/2018 5.88p 5.98p 5.75p 5.88p 178026
09/04/2018 5.88p 5.94p 5.75p 5.88p 17295
06/04/2018 5.88p 5.94p 5.75p 5.88p 13239
05/04/2018 6.13p 6.20p 5.75p 5.88p 155449
04/04/2018 6.25p 6.45p 6.10p 6.25p 157856
03/04/2018 6.25p 6.50p 6.10p 6.25p 41606
29/03/2018 5.75p 5.79p 5.70p 5.75p 13758
28/03/2018 5.75p 5.75p 5.25p 5.75p 131666
27/03/2018 5.75p 5.75p 5.75p 5.75p 0
26/03/2018 5.75p 5.75p 5.70p 5.75p 50000
23/03/2018 5.75p 5.75p 5.70p 5.75p 3249
22/03/2018 5.75p 5.75p 5.75p 5.75p 0
21/03/2018 5.75p 5.75p 5.75p 5.75p 0
20/03/2018 5.75p 5.75p 5.75p 5.75p 0
19/03/2018 5.75p 5.75p 5.65p 5.75p 14166
16/03/2018 5.75p 5.85p 5.75p 5.75p 80298
15/03/2018 5.75p 5.85p 5.68p 5.75p 33000
14/03/2018 5.75p 6.13p 5.60p 5.75p 198504
13/03/2018 5.63p 5.63p 5.63p 5.63p 0
12/03/2018 5.75p 5.79p 5.50p 5.63p 30582
09/03/2018 5.75p 5.79p 5.75p 5.75p 5000
08/03/2018 5.75p 5.76p 5.75p 5.75p 20555
07/03/2018 5.75p 5.75p 5.50p 5.75p 25080
06/03/2018 5.75p 5.80p 5.50p 5.75p 38248
05/03/2018 5.75p 5.80p 5.35p 5.75p 78969
02/03/2018 5.75p 5.88p 5.75p 5.75p 4000
01/03/2018 5.75p 5.75p 5.53p 5.75p 23555
28/02/2018 5.75p 5.75p 5.75p 5.75p 0
27/02/2018 5.75p 5.88p 5.75p 5.75p 28923
26/02/2018 5.75p 5.85p 5.75p 5.75p 40000
23/02/2018 5.75p 5.75p 5.53p 5.75p 4000
22/02/2018 5.75p 5.75p 5.75p 5.75p 0
21/02/2018 5.63p 5.75p 5.63p 5.75p 10541
20/02/2018 5.63p 5.63p 5.63p 5.63p 0
19/02/2018 5.63p 5.65p 5.63p 5.63p 43000
16/02/2018 5.63p 5.63p 5.50p 5.63p 14848
15/02/2018 5.63p 5.63p 5.63p 5.63p 0
14/02/2018 5.63p 5.63p 5.51p 5.63p 4000
13/02/2018 5.75p 5.75p 5.51p 5.63p 1320
12/02/2018 5.75p 5.75p 5.75p 5.75p 1462
09/02/2018 5.75p 5.75p 5.60p 5.75p 4917
08/02/2018 5.75p 5.75p 5.75p 5.75p 0
07/02/2018 5.75p 5.85p 5.75p 5.75p 16533
06/02/2018 5.50p 5.75p 5.50p 5.75p 100000
05/02/2018 5.75p 5.88p 5.75p 5.75p 0
02/02/2018 5.88p 6.00p 5.80p 5.88p 70406
01/02/2018 6.38p 6.75p 5.88p 5.88p 40500
31/01/2018 6.38p 6.38p 6.00p 6.38p 11895
30/01/2018 6.38p 6.49p 6.05p 6.38p 12668
29/01/2018 6.38p 6.38p 6.38p 6.38p 0
26/01/2018 6.38p 6.38p 6.38p 6.38p 0
25/01/2018 6.38p 6.38p 6.38p 6.38p 0
24/01/2018 6.38p 6.38p 6.00p 6.38p 98010
23/01/2018 6.38p 6.38p 6.15p 6.38p 14144
22/01/2018 6.38p 6.38p 6.15p 6.38p 1194
19/01/2018 6.38p 6.38p 6.15p 6.38p 8000
18/01/2018 6.63p 6.63p 6.15p 6.38p 178834
17/01/2018 6.63p 6.63p 6.51p 6.63p 3780
16/01/2018 6.63p 6.67p 6.63p 6.63p 44977
15/01/2018 6.63p 6.67p 6.50p 6.63p 55019
12/01/2018 6.63p 6.67p 6.53p 6.63p 43999
11/01/2018 6.63p 6.63p 6.63p 6.63p 0
10/01/2018 6.75p 6.75p 6.53p 6.63p 39992
09/01/2018 6.75p 6.75p 6.68p 6.75p 3566
08/01/2018 6.75p 6.75p 6.53p 6.75p 72110
05/01/2018 6.75p 6.75p 6.68p 6.75p 15000
04/01/2018 6.75p 6.75p 6.53p 6.75p 252721
03/01/2018 6.75p 7.00p 6.67p 6.75p 158241
02/01/2018 6.75p 6.95p 6.30p 6.38p 106850
29/12/2017 6.50p 6.75p 6.50p 6.75p 57637
28/12/2017 6.38p 6.63p 6.25p 6.50p 14869
27/12/2017 6.75p 6.75p 6.06p 6.38p 81424
22/12/2017 6.63p 6.95p 6.63p 6.75p 24216
21/12/2017 6.38p 6.95p 6.38p 6.63p 149762
20/12/2017 7.00p 7.00p 7.00p 7.00p 0
19/12/2017 7.25p 7.25p 6.76p 7.00p 16666
18/12/2017 7.25p 7.40p 7.25p 7.25p 8077
15/12/2017 7.25p 7.40p 6.80p 7.25p 22282
14/12/2017 7.25p 7.43p 6.80p 7.25p 78706
13/12/2017 6.88p 7.10p 6.77p 6.88p 141000
12/12/2017 7.25p 7.25p 6.75p 6.88p 61478
11/12/2017 7.25p 7.35p 7.00p 7.25p 11938
08/12/2017 7.63p 7.63p 7.00p 7.25p 74386
07/12/2017 7.63p 7.63p 7.55p 7.63p 308
06/12/2017 7.63p 7.63p 7.63p 7.63p 0
05/12/2017 7.63p 7.63p 7.63p 7.63p 0
04/12/2017 7.88p 7.88p 7.25p 7.63p 184868
01/12/2017 7.88p 8.00p 7.51p 7.88p 5200
30/11/2017 7.88p 7.88p 7.88p 7.88p 0
29/11/2017 8.00p 8.00p 7.50p 7.88p 101247
28/11/2017 8.00p 8.00p 7.62p 8.00p 34629
27/11/2017 8.00p 8.00p 8.00p 8.00p 0
24/11/2017 8.00p 8.00p 8.00p 8.00p 0
23/11/2017 8.50p 8.50p 7.62p 8.00p 42500
22/11/2017 8.50p 8.50p 8.50p 8.50p 0
21/11/2017 8.50p 8.74p 8.00p 8.50p 29947
20/11/2017 8.50p 8.50p 8.00p 8.50p 35572
17/11/2017 8.38p 8.89p 8.25p 8.50p 731502
16/11/2017 8.25p 8.40p 8.25p 8.38p 117000
15/11/2017 8.00p 8.25p 8.00p 8.25p 232722
14/11/2017 7.63p 8.00p 7.63p 8.00p 293864
13/11/2017 7.00p 7.50p 7.00p 7.50p 569161
10/11/2017 6.25p 7.00p 6.25p 7.00p 679170
09/11/2017 6.38p 7.00p 6.00p 6.25p 118800
08/11/2017 6.38p 6.40p 6.38p 6.38p 22331
07/11/2017 6.38p 6.44p 6.25p 6.38p 181239
06/11/2017 6.38p 6.38p 6.30p 6.38p 12030
03/11/2017 6.38p 6.40p 6.25p 6.38p 62707
02/11/2017 6.13p 6.50p 6.01p 6.38p 274111
01/11/2017 6.50p 6.70p 6.01p 6.13p 239439
31/10/2017 6.38p 6.50p 6.30p 6.38p 23620
30/10/2017 7.13p 7.20p 6.00p 6.38p 407363
27/10/2017 6.75p 6.80p 6.50p 6.75p 260000
26/10/2017 6.75p 6.75p 6.52p 6.75p 38050
25/10/2017 6.75p 6.85p 6.53p 6.75p 48742
24/10/2017 6.63p 6.75p 6.55p 6.75p 104344

*Close Price adjusted for both dividends and splits