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:
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Hold Greatland Gold (GGP) by Hot Stock Rockets in ShareProphets
- Avoid Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Rathbones Group (RAT) by Bank of America
- Add Melrose Industries (MRO) by Dr. James Fox in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sell Croda International (CRDA) by Goldman Sachs
- Overweight Capita (CPI) by Barclays
- Overweight Bellway (BWY) by Barclays
- Buy Intermediate Capital Group (ICG) by UBS
- Buy Wise Class A (WISE) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Buy ASOS (ASC) by Shore Capital
- Buy RWS Holdings (RWS) by Berenberg
- Buy Rainbow Rare Earths Limited NPV (RBW) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Hold Greatland Gold (GGP) by Hot Stock Rockets in ShareProphets
- Avoid Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Rathbones Group (RAT) by Bank of America
- Add Melrose Industries (MRO) by Dr. James Fox in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sell Croda International (CRDA) by Goldman Sachs
- Overweight Capita (CPI) by Barclays
- Overweight Bellway (BWY) by Barclays
- Buy Intermediate Capital Group (ICG) by UBS
- Buy Wise Class A (WISE) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Buy ASOS (ASC) by Shore Capital
- Buy RWS Holdings (RWS) by Berenberg
- Buy Rainbow Rare Earths Limited NPV (RBW) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/02/2019 | 9.15p | 9.38p | 9.15p | 9.25p | 107434 |
| 04/02/2019 | 9.25p | 9.25p | 9.01p | 9.15p | 15000 |
| 01/02/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 10903 |
| 31/01/2019 | 9.25p | 9.30p | 9.25p | 9.25p | 225 |
| 30/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/01/2019 | 9.25p | 9.33p | 9.25p | 9.25p | 42797 |
| 28/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 9500 |
| 25/01/2019 | 9.25p | 9.35p | 9.00p | 9.25p | 15347 |
| 24/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3165 |
| 23/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 8168 |
| 18/01/2019 | 9.25p | 9.37p | 9.25p | 9.25p | 5336 |
| 17/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 3480 |
| 16/01/2019 | 9.65p | 9.65p | 8.75p | 9.25p | 236379 |
| 15/01/2019 | 10.25p | 10.25p | 9.50p | 9.65p | 68333 |
| 14/01/2019 | 10.25p | 10.25p | 10.05p | 10.25p | 27000 |
| 11/01/2019 | 10.25p | 10.30p | 10.00p | 10.25p | 7398 |
| 10/01/2019 | 10.25p | 10.30p | 10.25p | 10.25p | 7281 |
| 09/01/2019 | 10.25p | 10.35p | 10.00p | 10.25p | 38364 |
| 08/01/2019 | 10.50p | 10.50p | 10.25p | 10.25p | 25838 |
| 07/01/2019 | 11.00p | 11.12p | 10.00p | 10.00p | 86497 |
| 04/01/2019 | 11.25p | 11.25p | 10.50p | 11.00p | 38706 |
| 03/01/2019 | 11.75p | 11.95p | 10.62p | 11.25p | 336185 |
| 02/01/2019 | 12.50p | 12.89p | 12.50p | 12.75p | 15515 |
| 31/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2018 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
| 21/12/2018 | 12.50p | 12.50p | 12.06p | 12.50p | 1591 |
| 20/12/2018 | 12.50p | 12.70p | 12.06p | 12.50p | 11370 |
| 19/12/2018 | 12.50p | 12.98p | 12.00p | 12.50p | 11000 |
| 18/12/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 17/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 8278 |
| 14/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 6622 |
| 13/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 11423 |
| 12/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 21000 |
| 11/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 49132 |
| 10/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 9222 |
| 07/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 77360 |
| 06/12/2018 | 12.10p | 12.40p | 11.88p | 12.10p | 40471 |
| 05/12/2018 | 12.10p | 12.10p | 11.88p | 12.10p | 9360 |
| 04/12/2018 | 12.25p | 12.50p | 12.00p | 12.10p | 173898 |
| 03/12/2018 | 12.10p | 12.50p | 12.10p | 12.25p | 105244 |
| 30/11/2018 | 12.25p | 12.40p | 12.00p | 12.10p | 51703 |
| 29/11/2018 | 12.35p | 12.40p | 12.00p | 12.25p | 486843 |
| 28/11/2018 | 12.35p | 12.80p | 12.35p | 12.35p | 77000 |
| 27/11/2018 | 12.85p | 12.85p | 12.02p | 12.35p | 35830 |
| 26/11/2018 | 12.95p | 13.20p | 12.85p | 12.85p | 22331 |
| 23/11/2018 | 12.40p | 13.00p | 12.40p | 12.95p | 149125 |
| 22/11/2018 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 21/11/2018 | 12.40p | 12.50p | 12.40p | 12.40p | 304 |
| 20/11/2018 | 12.85p | 12.85p | 12.00p | 12.40p | 67707 |
| 19/11/2018 | 13.10p | 13.29p | 12.50p | 12.85p | 44762 |
| 16/11/2018 | 13.35p | 13.60p | 13.00p | 13.35p | 140520 |
| 15/11/2018 | 12.60p | 13.40p | 12.60p | 13.35p | 473321 |
| 14/11/2018 | 12.15p | 12.98p | 12.10p | 12.60p | 154369 |
| 13/11/2018 | 11.70p | 12.50p | 11.70p | 12.00p | 20000 |
| 12/11/2018 | 11.70p | 11.70p | 11.68p | 11.70p | 3873 |
| 09/11/2018 | 11.70p | 11.99p | 11.64p | 11.70p | 97000 |
| 08/11/2018 | 10.60p | 11.90p | 10.60p | 11.70p | 153311 |
| 07/11/2018 | 10.60p | 10.63p | 10.50p | 10.60p | 118985 |
| 06/11/2018 | 10.75p | 10.85p | 10.50p | 10.60p | 29150 |
| 05/11/2018 | 10.75p | 10.75p | 10.30p | 10.75p | 64387 |
| 02/11/2018 | 10.75p | 11.00p | 10.53p | 10.75p | 45234 |
| 01/11/2018 | 10.75p | 10.95p | 10.55p | 10.75p | 51752 |
| 31/10/2018 | 10.75p | 11.00p | 10.75p | 10.75p | 75958 |
| 30/10/2018 | 10.75p | 10.75p | 10.53p | 10.75p | 1418 |
| 29/10/2018 | 11.05p | 11.20p | 10.65p | 10.75p | 22888 |
| 26/10/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
| 25/10/2018 | 11.05p | 11.25p | 11.05p | 11.05p | 0 |
| 24/10/2018 | 11.25p | 11.25p | 11.00p | 11.25p | 10000 |
| 23/10/2018 | 11.20p | 11.59p | 11.01p | 11.25p | 125627 |
| 22/10/2018 | 10.95p | 11.10p | 10.95p | 10.95p | 3549 |
| 19/10/2018 | 10.95p | 10.95p | 10.95p | 10.95p | 0 |
| 18/10/2018 | 10.95p | 11.09p | 10.95p | 10.95p | 38000 |
| 17/10/2018 | 10.95p | 11.09p | 10.60p | 10.95p | 10700 |
| 16/10/2018 | 11.25p | 11.25p | 11.00p | 11.05p | 150695 |
| 15/10/2018 | 11.75p | 12.38p | 11.40p | 11.40p | 165867 |
| 12/10/2018 | 11.00p | 11.63p | 10.50p | 10.50p | 230056 |
| 11/10/2018 | 11.25p | 11.25p | 11.00p | 11.00p | 7516 |
| 10/10/2018 | 12.40p | 12.40p | 11.50p | 11.50p | 144520 |
| 09/10/2018 | 12.40p | 12.40p | 12.30p | 12.30p | 106229 |
| 08/10/2018 | 12.40p | 12.50p | 12.32p | 12.40p | 438512 |
| 05/10/2018 | 11.35p | 12.50p | 11.30p | 12.40p | 318090 |
| 04/10/2018 | 10.90p | 11.50p | 10.90p | 11.35p | 117945 |
| 03/10/2018 | 10.85p | 10.90p | 10.70p | 10.90p | 40349 |
| 02/10/2018 | 10.85p | 11.00p | 10.78p | 10.85p | 130005 |
| 01/10/2018 | 10.25p | 11.00p | 10.25p | 10.85p | 93210 |
| 28/09/2018 | 10.25p | 10.25p | 10.11p | 10.25p | 305000 |
| 27/09/2018 | 10.25p | 10.29p | 10.11p | 10.25p | 67028 |
| 26/09/2018 | 10.25p | 10.50p | 10.05p | 10.25p | 73181 |
| 25/09/2018 | 9.25p | 10.43p | 9.25p | 10.25p | 514427 |
| 24/09/2018 | 8.90p | 8.90p | 8.80p | 8.90p | 11432 |
| 21/09/2018 | 8.45p | 9.00p | 8.45p | 8.90p | 110179 |
| 20/09/2018 | 8.23p | 8.45p | 8.23p | 8.45p | 19000 |
| 19/09/2018 | 8.25p | 8.25p | 8.00p | 8.23p | 20961 |
| 18/09/2018 | 8.25p | 8.31p | 8.25p | 8.25p | 30000 |
| 17/09/2018 | 8.25p | 8.31p | 8.00p | 8.25p | 28273 |
| 14/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 16500 |
| 13/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 12000 |
| 11/09/2018 | 8.25p | 8.25p | 8.06p | 8.25p | 83 |
| 10/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 21767 |
| 07/09/2018 | 8.40p | 8.70p | 8.25p | 8.25p | 39370 |
| 06/09/2018 | 8.38p | 9.25p | 8.25p | 8.40p | 312271 |
| 05/09/2018 | 8.25p | 8.40p | 8.13p | 8.25p | 35346 |
| 04/09/2018 | 8.25p | 8.40p | 8.25p | 8.25p | 50518 |
| 03/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/08/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 30000 |
| 30/08/2018 | 8.38p | 8.50p | 8.38p | 8.38p | 110000 |
| 29/08/2018 | 8.38p | 8.69p | 8.30p | 8.38p | 41386 |
| 28/08/2018 | 8.38p | 8.50p | 8.25p | 8.38p | 60171 |
| 24/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 215000 |
| 22/08/2018 | 8.38p | 8.70p | 8.19p | 8.38p | 65000 |
| 21/08/2018 | 8.50p | 8.50p | 8.38p | 8.38p | 0 |
| 20/08/2018 | 8.50p | 8.63p | 8.30p | 8.50p | 58911 |
| 17/08/2018 | 8.63p | 9.00p | 8.30p | 8.50p | 79605 |
| 16/08/2018 | 8.38p | 8.75p | 8.38p | 8.63p | 87373 |
| 15/08/2018 | 8.25p | 8.50p | 8.13p | 8.38p | 62300 |
| 14/08/2018 | 8.13p | 8.35p | 8.13p | 8.13p | 51200 |
| 13/08/2018 | 7.38p | 8.25p | 7.38p | 8.13p | 132719 |
| 10/08/2018 | 7.30p | 7.50p | 7.30p | 7.38p | 25000 |
| 09/08/2018 | 7.30p | 7.30p | 7.18p | 7.30p | 1768 |
| 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 |
*Close Price adjusted for both dividends and splits