Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2015 13.18p 13.18p 12.48p 13.18p 1984
03/06/2015 13.18p 13.18p 13.18p 13.18p 0
02/06/2015 13.18p 13.18p 13.18p 13.18p 0
01/06/2015 13.18p 13.18p 12.68p 13.18p 150815
29/05/2015 13.18p 13.18p 13.18p 13.18p 0
28/05/2015 13.18p 13.18p 12.93p 13.18p 201087
27/05/2015 13.18p 13.18p 12.48p 13.18p 2380
26/05/2015 13.18p 13.18p 12.93p 13.18p 301630
22/05/2015 13.18p 13.18p 13.18p 13.18p 0
21/05/2015 13.68p 13.68p 12.48p 13.18p 17387
20/05/2015 13.68p 13.68p 13.68p 13.68p 0
19/05/2015 13.68p 13.68p 13.68p 13.68p 0
18/05/2015 13.68p 13.68p 13.68p 13.68p 0
15/05/2015 13.68p 13.68p 13.68p 13.68p 0
14/05/2015 13.68p 13.68p 13.68p 13.68p 0
13/05/2015 13.68p 13.68p 13.68p 13.68p 0
12/05/2015 13.68p 13.68p 13.68p 13.68p 0
11/05/2015 13.68p 13.68p 13.68p 13.68p 0
08/05/2015 13.68p 13.68p 13.68p 13.68p 0
07/05/2015 13.68p 13.68p 12.93p 13.68p 8731
06/05/2015 13.68p 13.68p 13.44p 13.68p 4837
05/05/2015 13.68p 13.68p 13.68p 13.68p 0
01/05/2015 13.68p 13.68p 13.68p 13.68p 804
30/04/2015 13.68p 13.68p 13.68p 13.68p 0
29/04/2015 13.68p 13.68p 13.68p 13.68p 0
28/04/2015 13.68p 13.92p 13.68p 13.68p 0
27/04/2015 13.68p 13.68p 13.68p 13.68p 0
24/04/2015 13.68p 13.68p 13.08p 13.68p 4985
23/04/2015 13.68p 13.68p 13.08p 13.68p 933
22/04/2015 13.68p 13.68p 13.68p 13.68p 0
21/04/2015 13.68p 13.68p 13.68p 13.68p 0
20/04/2015 13.68p 13.92p 13.68p 13.68p 0
17/04/2015 13.68p 13.68p 13.68p 13.68p 0
16/04/2015 13.68p 13.68p 13.18p 13.68p 5585
15/04/2015 13.68p 14.17p 13.11p 13.68p 22822
14/04/2015 12.93p 12.93p 12.93p 12.93p 0
13/04/2015 12.93p 12.93p 12.93p 12.93p 208743
10/04/2015 12.93p 13.18p 11.94p 12.93p 273363
09/04/2015 12.93p 13.92p 11.94p 12.93p 122967
08/04/2015 12.93p 13.52p 12.93p 12.93p 62968
07/04/2015 12.93p 13.92p 12.33p 12.93p 419917
02/04/2015 11.44p 12.87p 11.27p 12.43p 1099176
01/04/2015 11.19p 11.94p 11.19p 11.44p 324063
31/03/2015 11.19p 11.44p 11.19p 11.19p 409715
30/03/2015 11.19p 11.44p 11.19p 11.19p 144280
27/03/2015 11.31p 11.44p 11.04p 11.19p 94260
26/03/2015 11.44p 11.94p 11.09p 11.31p 45002
25/03/2015 12.18p 12.93p 11.44p 12.43p 265585
24/03/2015 12.43p 12.68p 11.94p 12.18p 79253
23/03/2015 12.43p 12.78p 12.43p 12.43p 201087
20/03/2015 12.43p 12.68p 12.43p 12.43p 10054
19/03/2015 12.43p 12.78p 12.13p 12.43p 77842
18/03/2015 12.43p 12.43p 11.44p 12.43p 50272
17/03/2015 12.43p 12.43p 12.43p 12.43p 100543
16/03/2015 12.43p 12.43p 12.43p 12.43p 0
13/03/2015 12.43p 12.68p 11.94p 12.43p 13736
12/03/2015 12.43p 12.43p 12.43p 12.43p 0
11/03/2015 12.43p 12.68p 12.43p 12.43p 2514
10/03/2015 12.43p 12.93p 12.43p 12.43p 50272
09/03/2015 12.43p 12.43p 12.43p 12.43p 0
06/03/2015 12.43p 12.43p 12.43p 12.43p 0
05/03/2015 12.43p 12.93p 12.43p 12.43p 1144
04/03/2015 12.68p 12.68p 12.03p 12.43p 1123
03/03/2015 12.93p 12.93p 12.93p 12.93p 0
02/03/2015 12.93p 13.38p 12.93p 12.93p 5027
27/02/2015 12.93p 13.82p 12.93p 12.93p 60326
26/02/2015 12.93p 13.05p 12.93p 12.93p 2010870
25/02/2015 12.93p 12.93p 11.94p 12.93p 1005
24/02/2015 12.93p 12.93p 12.14p 12.93p 6001
23/02/2015 12.93p 12.93p 12.14p 12.93p 327
20/02/2015 12.93p 12.93p 12.93p 12.93p 0
19/02/2015 12.93p 12.93p 12.13p 12.93p 8615
18/02/2015 12.93p 12.93p 12.13p 12.93p 894
17/02/2015 12.43p 12.93p 12.43p 12.93p 0
16/02/2015 12.43p 12.43p 12.43p 12.43p 0
13/02/2015 12.43p 12.43p 12.43p 12.43p 0
12/02/2015 12.43p 12.43p 12.43p 12.43p 0
11/02/2015 12.43p 12.43p 12.43p 12.43p 0
10/02/2015 12.43p 12.43p 12.43p 12.43p 0
09/02/2015 12.43p 12.43p 12.03p 12.43p 2011
06/02/2015 12.43p 12.43p 12.03p 12.43p 4022
05/02/2015 10.94p 12.93p 10.94p 12.43p 445730
04/02/2015 14.92p 14.92p 14.00p 14.92p 26981
03/02/2015 14.92p 14.92p 13.92p 14.92p 1339
02/02/2015 14.92p 14.92p 13.92p 14.92p 8829
30/01/2015 14.92p 14.92p 14.92p 14.92p 0
29/01/2015 14.92p 14.92p 14.92p 14.92p 0
28/01/2015 14.92p 15.91p 14.92p 14.92p 0
27/01/2015 14.92p 14.92p 14.24p 14.92p 2732
26/01/2015 15.42p 15.42p 14.24p 14.92p 155379
23/01/2015 15.42p 15.42p 15.42p 15.42p 0
22/01/2015 15.42p 15.42p 15.42p 15.42p 0
21/01/2015 15.42p 15.42p 14.92p 15.42p 871
20/01/2015 15.42p 15.42p 15.42p 15.42p 0
19/01/2015 15.42p 15.66p 15.42p 15.42p 319
16/01/2015 15.42p 15.42p 15.42p 15.42p 0
15/01/2015 15.42p 15.42p 15.42p 15.42p 0
14/01/2015 15.42p 15.42p 15.42p 15.42p 0
13/01/2015 15.42p 15.42p 15.42p 15.42p 0
12/01/2015 15.42p 15.42p 14.92p 15.42p 2097
09/01/2015 15.42p 15.42p 14.92p 15.42p 6033
08/01/2015 15.42p 15.42p 14.92p 15.42p 5027
07/01/2015 15.42p 15.66p 14.92p 15.42p 6022
06/01/2015 15.42p 15.42p 15.42p 15.42p 0
05/01/2015 15.42p 15.42p 14.92p 15.42p 15082
02/01/2015 15.42p 15.42p 14.92p 15.42p 526
31/12/2014 15.42p 15.86p 14.92p 15.42p 13256
30/12/2014 15.42p 15.42p 15.22p 15.42p 16308
29/12/2014 15.42p 15.86p 15.42p 15.42p 86908
24/12/2014 15.42p 15.42p 15.17p 15.42p 226223
23/12/2014 15.42p 15.42p 14.92p 15.42p 60326
22/12/2014 15.42p 15.42p 15.42p 15.42p 0
19/12/2014 15.42p 15.42p 14.42p 15.42p 0
18/12/2014 15.42p 15.91p 15.42p 15.42p 3068
17/12/2014 14.67p 15.29p 14.52p 15.29p 159739
16/12/2014 14.67p 14.92p 14.62p 14.67p 108084
15/12/2014 13.68p 14.67p 13.68p 14.67p 91013
12/12/2014 13.18p 13.92p 13.18p 13.68p 85462
11/12/2014 13.18p 13.92p 12.73p 13.18p 32585
10/12/2014 13.18p 13.68p 12.53p 13.18p 65052
09/12/2014 13.18p 13.28p 12.51p 13.18p 20242
08/12/2014 13.18p 13.92p 12.43p 13.18p 28373
05/12/2014 13.18p 13.18p 12.43p 13.18p 1380
04/12/2014 13.18p 13.43p 13.05p 13.18p 101677
03/12/2014 13.18p 13.18p 13.18p 13.18p 0
02/12/2014 13.18p 13.18p 12.43p 13.18p 5942
01/12/2014 13.18p 13.18p 13.18p 13.18p 0
28/11/2014 13.18p 13.18p 12.43p 13.18p 2923
27/11/2014 13.68p 13.68p 12.43p 13.18p 173840
26/11/2014 13.68p 13.68p 12.93p 13.68p 66
25/11/2014 13.68p 13.68p 13.43p 13.68p 0
24/11/2014 13.43p 13.68p 13.35p 13.68p 7451
21/11/2014 14.17p 14.17p 12.53p 13.43p 57838
20/11/2014 14.17p 14.17p 13.43p 14.17p 1687
19/11/2014 14.17p 14.17p 13.82p 14.17p 130707
18/11/2014 14.17p 14.17p 14.17p 14.17p 0
17/11/2014 14.17p 14.32p 13.43p 14.17p 60857
14/11/2014 14.17p 14.17p 13.58p 14.17p 7276
13/11/2014 14.17p 14.32p 14.17p 14.17p 2723
12/11/2014 13.92p 14.17p 13.43p 14.17p 45245
11/11/2014 13.43p 13.92p 13.43p 13.92p 30342
10/11/2014 13.43p 13.80p 12.93p 13.43p 62197
07/11/2014 12.43p 13.68p 12.43p 13.43p 72907
06/11/2014 14.42p 14.42p 11.78p 12.43p 332336
05/11/2014 19.39p 19.39p 18.40p 19.39p 6033
04/11/2014 19.39p 19.39p 19.39p 19.39p 0
03/11/2014 19.39p 19.39p 18.40p 19.39p 1676
31/10/2014 19.39p 19.39p 19.39p 19.39p 0
30/10/2014 19.39p 19.39p 18.40p 19.39p 1185
29/10/2014 19.39p 19.39p 19.39p 19.39p 0
28/10/2014 19.39p 19.39p 19.39p 19.39p 0
27/10/2014 19.39p 19.39p 19.39p 19.39p 0
24/10/2014 19.89p 19.89p 18.50p 19.39p 19112
23/10/2014 19.89p 19.89p 19.89p 19.89p 0
22/10/2014 19.89p 19.89p 19.89p 19.89p 0
21/10/2014 19.89p 19.89p 18.90p 19.89p 3573
20/10/2014 19.89p 19.89p 19.89p 19.89p 0
17/10/2014 19.89p 19.89p 19.89p 19.89p 10054
16/10/2014 20.14p 20.14p 19.39p 19.89p 8043
15/10/2014 20.14p 20.14p 19.39p 20.14p 1961
14/10/2014 20.14p 20.14p 20.14p 20.14p 0
13/10/2014 20.14p 20.14p 20.14p 20.14p 0
10/10/2014 20.14p 20.14p 19.39p 20.14p 6863
09/10/2014 20.64p 20.64p 18.90p 20.14p 10246
08/10/2014 20.89p 21.14p 19.89p 20.64p 11100
07/10/2014 20.89p 20.89p 20.89p 20.89p 0
06/10/2014 20.89p 21.58p 19.89p 20.89p 13254
03/10/2014 20.89p 20.89p 20.39p 20.89p 24654
02/10/2014 20.89p 21.70p 20.89p 20.89p 50272
01/10/2014 20.89p 20.89p 20.39p 20.89p 10054
30/09/2014 20.89p 20.89p 20.89p 20.89p 0
29/09/2014 20.89p 20.89p 19.89p 20.89p 2552
26/09/2014 20.64p 21.38p 19.89p 20.89p 5111
25/09/2014 20.64p 20.64p 19.94p 20.64p 2011
24/09/2014 20.64p 20.64p 19.89p 20.64p 10054
23/09/2014 20.64p 20.64p 19.94p 20.64p 50
22/09/2014 20.64p 20.64p 20.64p 20.64p 0
19/09/2014 20.64p 20.89p 19.94p 20.64p 6700
18/09/2014 20.64p 20.89p 19.94p 20.64p 53904
17/09/2014 20.64p 20.64p 20.64p 20.64p 0
16/09/2014 20.64p 20.89p 19.89p 20.64p 4223
15/09/2014 20.64p 20.64p 19.94p 20.64p 5168
12/09/2014 20.89p 20.89p 19.49p 20.64p 24897
11/09/2014 20.89p 20.89p 19.99p 20.89p 202241
10/09/2014 21.63p 21.63p 19.89p 20.89p 24906
09/09/2014 21.88p 22.08p 21.88p 21.88p 6222
08/09/2014 21.88p 21.88p 21.88p 21.88p 0
05/09/2014 21.88p 21.88p 21.63p 21.88p 103
04/09/2014 21.88p 22.13p 21.88p 21.88p 161538
03/09/2014 21.88p 21.88p 21.38p 21.88p 121451
02/09/2014 21.88p 21.88p 21.88p 21.88p 0
01/09/2014 21.88p 21.88p 21.38p 21.88p 4853
29/08/2014 21.88p 21.88p 21.88p 21.88p 0
28/08/2014 21.88p 21.88p 21.88p 21.88p 0
27/08/2014 21.88p 21.88p 21.88p 21.88p 0
26/08/2014 22.13p 22.38p 21.38p 21.88p 31227
22/08/2014 22.13p 22.88p 21.58p 22.13p 1168
21/08/2014 20.89p 22.13p 20.89p 22.13p 15082
20/08/2014 20.89p 20.89p 20.89p 20.89p 0
19/08/2014 21.14p 21.38p 20.49p 20.89p 49173

*Close Price adjusted for both dividends and splits