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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 19.70p | 20.15p | 19.68p | 19.70p | 64800 |
| 23/12/2024 | 19.70p | 20.17p | 19.04p | 19.70p | 11370 |
| 20/12/2024 | 20.00p | 21.00p | 19.55p | 19.70p | 135371 |
| 19/12/2024 | 20.00p | 21.00p | 19.58p | 20.00p | 289459 |
| 18/12/2024 | 20.50p | 20.55p | 19.56p | 20.00p | 219719 |
| 17/12/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 10306 |
| 16/12/2024 | 20.70p | 21.00p | 20.00p | 20.50p | 83918 |
| 13/12/2024 | 20.70p | 20.95p | 20.15p | 20.70p | 41255 |
| 12/12/2024 | 20.70p | 20.95p | 20.15p | 20.70p | 4464 |
| 11/12/2024 | 20.50p | 21.40p | 20.05p | 20.70p | 188162 |
| 10/12/2024 | 21.80p | 22.01p | 20.05p | 20.50p | 260506 |
| 09/12/2024 | 21.50p | 23.00p | 21.02p | 21.80p | 570403 |
| 06/12/2024 | 20.25p | 22.00p | 20.11p | 21.50p | 405320 |
| 05/12/2024 | 20.25p | 21.00p | 19.54p | 20.25p | 136246 |
| 04/12/2024 | 20.25p | 21.00p | 19.50p | 20.25p | 175409 |
| 03/12/2024 | 20.50p | 20.93p | 19.22p | 20.25p | 371721 |
| 02/12/2024 | 21.30p | 22.00p | 20.00p | 20.50p | 251274 |
| 29/11/2024 | 21.50p | 22.00p | 21.05p | 21.30p | 70613 |
| 28/11/2024 | 21.50p | 22.00p | 21.10p | 21.50p | 136158 |
| 27/11/2024 | 20.80p | 22.00p | 20.80p | 21.50p | 80900 |
| 26/11/2024 | 20.80p | 21.24p | 20.58p | 20.80p | 63119 |
| 25/11/2024 | 21.30p | 21.60p | 20.50p | 20.80p | 95237 |
| 22/11/2024 | 21.50p | 22.00p | 21.00p | 21.30p | 286865 |
| 21/11/2024 | 22.50p | 22.58p | 21.25p | 21.50p | 240665 |
| 20/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 30045 |
| 19/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 25403 |
| 18/11/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 87068 |
| 15/11/2024 | 23.10p | 23.10p | 22.16p | 22.50p | 246129 |
| 14/11/2024 | 22.50p | 24.00p | 22.50p | 23.10p | 549272 |
| 13/11/2024 | 22.30p | 23.00p | 21.60p | 22.30p | 96113 |
| 12/11/2024 | 22.30p | 23.00p | 22.02p | 22.30p | 171813 |
| 11/11/2024 | 23.70p | 24.00p | 21.60p | 22.30p | 418562 |
| 08/11/2024 | 23.70p | 24.40p | 23.25p | 23.70p | 68365 |
| 07/11/2024 | 23.70p | 25.00p | 23.00p | 23.70p | 168905 |
| 06/11/2024 | 25.00p | 25.15p | 23.00p | 23.70p | 173972 |
| 05/11/2024 | 25.00p | 26.00p | 25.00p | 25.00p | 335287 |
| 04/11/2024 | 24.50p | 26.00p | 24.00p | 25.00p | 1292123 |
| 01/11/2024 | 24.50p | 25.00p | 23.00p | 24.00p | 160631 |
| 31/10/2024 | 23.70p | 25.00p | 23.70p | 24.50p | 331842 |
| 30/10/2024 | 22.70p | 25.00p | 22.70p | 23.50p | 725681 |
| 29/10/2024 | 21.20p | 23.39p | 21.20p | 22.70p | 571590 |
| 28/10/2024 | 21.50p | 22.00p | 20.17p | 21.20p | 474256 |
| 25/10/2024 | 23.10p | 23.60p | 21.00p | 21.50p | 995229 |
| 24/10/2024 | 23.90p | 24.56p | 22.72p | 23.10p | 214590 |
| 23/10/2024 | 24.00p | 25.00p | 23.35p | 23.90p | 729478 |
| 22/10/2024 | 26.90p | 26.90p | 23.38p | 24.00p | 971325 |
| 21/10/2024 | 27.50p | 28.00p | 26.27p | 26.90p | 586257 |
| 18/10/2024 | 27.30p | 29.30p | 27.00p | 27.50p | 1620149 |
| 17/10/2024 | 23.90p | 28.32p | 23.63p | 27.30p | 2437004 |
| 16/10/2024 | 23.50p | 24.95p | 23.05p | 23.90p | 687638 |
| 15/10/2024 | 22.20p | 24.97p | 20.00p | 23.50p | 13926825 |
| 14/10/2024 | 22.20p | 22.99p | 21.70p | 22.20p | 302028 |
| 11/10/2024 | 21.70p | 22.50p | 21.40p | 22.20p | 372075 |
| 10/10/2024 | 22.50p | 22.50p | 21.50p | 21.70p | 264379 |
| 09/10/2024 | 21.40p | 23.64p | 21.40p | 22.50p | 835040 |
| 08/10/2024 | 20.70p | 22.00p | 20.60p | 20.60p | 699187 |
| 07/10/2024 | 19.25p | 21.00p | 19.15p | 20.70p | 516407 |
| 04/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 734557 |
| 03/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 154952 |
| 02/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 213446 |
| 01/10/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 80965 |
| 30/09/2024 | 19.25p | 19.50p | 19.05p | 19.25p | 16896 |
| 27/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 618484 |
| 26/09/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 10189 |
| 25/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 361103 |
| 24/09/2024 | 19.25p | 20.00p | 19.00p | 19.25p | 321115 |
| 23/09/2024 | 19.25p | 19.50p | 19.11p | 19.25p | 135599 |
| 20/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 714350 |
| 19/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 108193 |
| 18/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 287558 |
| 17/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 82785 |
| 16/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 42340 |
| 13/09/2024 | 19.25p | 19.50p | 19.07p | 19.25p | 486423 |
| 12/09/2024 | 19.25p | 19.31p | 19.10p | 19.25p | 70884 |
| 11/09/2024 | 19.25p | 19.33p | 19.10p | 19.25p | 67596 |
| 10/09/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 262830 |
| 09/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 19479 |
| 06/09/2024 | 19.25p | 19.50p | 19.06p | 19.25p | 427933 |
| 05/09/2024 | 19.25p | 19.30p | 19.03p | 19.25p | 41940 |
| 04/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 18505 |
| 03/09/2024 | 19.25p | 19.50p | 19.02p | 19.25p | 1585 |
| 02/09/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 14001 |
| 30/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 239528 |
| 29/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 62254 |
| 28/08/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 3371507 |
| 27/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 24237 |
| 23/08/2024 | 19.15p | 19.47p | 19.00p | 19.25p | 381495 |
| 22/08/2024 | 18.90p | 19.49p | 18.85p | 19.15p | 3164899 |
| 21/08/2024 | 18.90p | 19.30p | 18.80p | 18.90p | 4524398 |
| 20/08/2024 | 19.10p | 19.20p | 18.75p | 18.75p | 420485 |
| 19/08/2024 | 19.25p | 19.50p | 19.05p | 19.10p | 49427 |
| 16/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 274237 |
| 15/08/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 89129 |
| 14/08/2024 | 19.25p | 19.50p | 19.10p | 19.25p | 78556 |
| 13/08/2024 | 19.25p | 19.50p | 19.00p | 19.25p | 164577 |
| 12/08/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 223340 |
| 09/08/2024 | 19.25p | 19.49p | 19.10p | 19.25p | 60667 |
| 08/08/2024 | 19.25p | 19.49p | 19.10p | 19.25p | 236072 |
| 07/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 104570 |
| 06/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 644854 |
| 05/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 910377 |
| 02/08/2024 | 19.25p | 19.49p | 19.06p | 19.25p | 102926 |
| 01/08/2024 | 19.25p | 19.49p | 19.00p | 19.25p | 310735 |
| 31/07/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 427539 |
| 30/07/2024 | 19.50p | 19.97p | 19.00p | 19.25p | 399700 |
| 29/07/2024 | 19.50p | 19.97p | 19.15p | 19.50p | 101218 |
| 26/07/2024 | 19.50p | 19.97p | 19.00p | 19.50p | 187187 |
| 25/07/2024 | 19.50p | 19.97p | 19.00p | 19.50p | 265369 |
| 24/07/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 341778 |
| 23/07/2024 | 20.15p | 20.35p | 19.00p | 19.50p | 694815 |
| 22/07/2024 | 20.15p | 20.57p | 19.70p | 20.15p | 110162 |
| 19/07/2024 | 20.15p | 20.57p | 19.70p | 20.15p | 25294 |
| 18/07/2024 | 19.75p | 20.58p | 19.50p | 20.15p | 29924380 |
| 17/07/2024 | 19.50p | 20.00p | 19.37p | 19.75p | 708428 |
| 16/07/2024 | 19.50p | 20.00p | 19.04p | 19.50p | 163517 |
| 15/07/2024 | 19.50p | 20.00p | 19.22p | 19.50p | 115720 |
| 12/07/2024 | 19.80p | 20.00p | 19.30p | 19.50p | 520349 |
| 11/07/2024 | 20.30p | 20.60p | 19.65p | 19.80p | 479549 |
| 10/07/2024 | 19.50p | 20.50p | 19.00p | 20.30p | 616695 |
| 09/07/2024 | 17.50p | 19.48p | 17.50p | 18.75p | 922497 |
| 08/07/2024 | 17.25p | 18.00p | 17.25p | 17.50p | 173215 |
| 05/07/2024 | 17.25p | 17.98p | 17.17p | 17.25p | 78937 |
| 04/07/2024 | 17.50p | 17.95p | 17.00p | 17.25p | 109698 |
| 03/07/2024 | 15.50p | 17.95p | 15.50p | 17.50p | 922168 |
| 02/07/2024 | 14.75p | 16.00p | 14.75p | 15.50p | 125349 |
| 01/07/2024 | 14.75p | 15.50p | 14.00p | 14.75p | 160635 |
| 28/06/2024 | 14.75p | 15.50p | 14.22p | 14.50p | 104019 |
| 27/06/2024 | 14.75p | 15.50p | 14.00p | 14.75p | 74579 |
| 26/06/2024 | 14.50p | 15.22p | 14.03p | 14.75p | 75037 |
| 25/06/2024 | 14.50p | 14.97p | 14.13p | 14.50p | 463138 |
| 24/06/2024 | 14.50p | 14.90p | 14.50p | 14.50p | 565569 |
| 21/06/2024 | 15.00p | 15.49p | 14.50p | 14.50p | 266692 |
| 20/06/2024 | 14.75p | 15.50p | 14.50p | 15.00p | 319471 |
| 19/06/2024 | 14.75p | 15.49p | 14.50p | 14.75p | 389527 |
| 18/06/2024 | 14.75p | 15.00p | 14.68p | 14.75p | 31936 |
| 17/06/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 5237 |
| 14/06/2024 | 15.00p | 15.40p | 14.50p | 14.75p | 1058116 |
| 13/06/2024 | 15.00p | 15.40p | 14.77p | 15.00p | 58417 |
| 12/06/2024 | 14.50p | 15.47p | 14.50p | 15.00p | 98610 |
| 11/06/2024 | 14.00p | 15.00p | 14.00p | 14.50p | 311883 |
| 10/06/2024 | 13.50p | 14.25p | 13.50p | 14.00p | 267071 |
| 07/06/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 122604 |
| 06/06/2024 | 13.50p | 14.00p | 13.41p | 13.50p | 155438 |
| 05/06/2024 | 13.25p | 13.94p | 13.12p | 13.50p | 358979 |
| 04/06/2024 | 13.25p | 13.47p | 13.00p | 13.25p | 148236 |
| 03/06/2024 | 13.50p | 13.74p | 13.00p | 13.25p | 234817 |
| 31/05/2024 | 14.00p | 14.00p | 13.11p | 13.50p | 115577 |
| 30/05/2024 | 14.00p | 14.50p | 13.50p | 14.00p | 125317 |
| 29/05/2024 | 14.00p | 14.20p | 13.68p | 14.00p | 103736 |
| 28/05/2024 | 14.00p | 14.23p | 13.73p | 14.00p | 255378 |
| 24/05/2024 | 14.00p | 14.30p | 13.81p | 14.00p | 69301 |
| 23/05/2024 | 14.00p | 14.30p | 13.78p | 14.00p | 82602 |
| 22/05/2024 | 14.00p | 14.40p | 13.78p | 14.00p | 39526 |
| 21/05/2024 | 13.75p | 14.40p | 13.55p | 14.00p | 217012 |
| 20/05/2024 | 13.75p | 14.00p | 13.51p | 13.75p | 41598 |
| 17/05/2024 | 13.75p | 14.00p | 13.55p | 13.75p | 43540 |
| 16/05/2024 | 13.75p | 13.86p | 13.67p | 13.75p | 39223 |
| 15/05/2024 | 13.75p | 14.00p | 13.50p | 13.50p | 275825 |
| 14/05/2024 | 14.75p | 15.00p | 13.60p | 13.75p | 1354068 |
| 13/05/2024 | 14.50p | 15.00p | 14.00p | 14.75p | 630729 |
| 10/05/2024 | 14.00p | 15.00p | 13.93p | 14.50p | 149766 |
| 09/05/2024 | 14.00p | 14.50p | 13.80p | 14.00p | 146573 |
| 08/05/2024 | 13.75p | 14.50p | 13.58p | 14.00p | 1023219 |
| 07/05/2024 | 12.75p | 14.00p | 12.50p | 13.75p | 1249898 |
| 03/05/2024 | 12.00p | 13.00p | 11.87p | 12.50p | 1395692 |
| 02/05/2024 | 12.00p | 12.38p | 12.00p | 12.00p | 127612 |
| 01/05/2024 | 12.00p | 12.38p | 11.75p | 12.00p | 172437 |
| 30/04/2024 | 12.00p | 12.38p | 11.50p | 12.00p | 252762 |
| 29/04/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 30754 |
| 26/04/2024 | 12.25p | 12.27p | 11.65p | 12.00p | 551022 |
| 25/04/2024 | 12.25p | 12.88p | 12.00p | 12.25p | 833958 |
| 24/04/2024 | 12.00p | 12.22p | 11.58p | 12.00p | 130796 |
| 23/04/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 42962 |
| 22/04/2024 | 12.00p | 12.05p | 12.00p | 12.00p | 30609 |
| 19/04/2024 | 12.00p | 12.47p | 11.62p | 12.00p | 371224 |
| 18/04/2024 | 12.00p | 12.47p | 11.62p | 12.00p | 217896 |
| 17/04/2024 | 11.75p | 12.20p | 11.00p | 11.75p | 30513 |
| 16/04/2024 | 11.75p | 12.30p | 11.75p | 11.75p | 94032 |
| 15/04/2024 | 11.75p | 12.33p | 11.75p | 11.75p | 217606 |
| 12/04/2024 | 11.75p | 12.33p | 11.26p | 11.75p | 165574 |
| 11/04/2024 | 10.75p | 12.50p | 10.75p | 11.75p | 706112 |
| 10/04/2024 | 10.50p | 11.00p | 10.27p | 10.50p | 218455 |
| 09/04/2024 | 9.75p | 10.50p | 9.75p | 10.50p | 268385 |
| 08/04/2024 | 9.40p | 9.99p | 9.11p | 9.75p | 322398 |
| 05/04/2024 | 9.60p | 9.65p | 9.19p | 9.40p | 151351 |
| 04/04/2024 | 10.00p | 10.00p | 9.20p | 9.60p | 287937 |
| 03/04/2024 | 9.25p | 11.00p | 9.00p | 10.00p | 972331 |
| 02/04/2024 | 9.00p | 9.47p | 8.76p | 9.00p | 69683 |
| 28/03/2024 | 9.10p | 9.48p | 8.75p | 9.00p | 45108 |
| 27/03/2024 | 9.25p | 9.29p | 8.56p | 9.10p | 275340 |
| 26/03/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 61018 |
| 25/03/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 114401 |
| 22/03/2024 | 9.25p | 9.35p | 9.01p | 9.25p | 95883 |
| 21/03/2024 | 9.25p | 9.32p | 9.00p | 9.25p | 153983 |
| 20/03/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 30003 |
| 19/03/2024 | 9.25p | 9.30p | 9.09p | 9.25p | 56484 |
| 18/03/2024 | 9.25p | 9.30p | 9.09p | 9.25p | 6622 |
| 15/03/2024 | 9.25p | 9.30p | 9.08p | 9.25p | 14422 |
| 14/03/2024 | 9.25p | 9.33p | 9.06p | 9.25p | 8761 |
| 13/03/2024 | 9.25p | 9.25p | 9.06p | 9.25p | 20014 |
*Close Price adjusted for both dividends and splits