Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2012 59.18p 59.18p 58.23p 59.18p 3016
29/03/2012 60.17p 62.16p 56.10p 58.68p 34649
28/03/2012 58.18p 61.66p 57.04p 60.17p 45203
27/03/2012 57.19p 60.57p 56.99p 58.18p 16931
26/03/2012 56.69p 58.18p 55.25p 56.69p 105099
23/03/2012 57.19p 59.18p 54.70p 56.69p 97890
22/03/2012 54.21p 58.68p 54.21p 57.19p 145546
21/03/2012 54.21p 55.82p 51.72p 54.21p 86733
20/03/2012 52.22p 54.70p 49.58p 54.21p 789970
19/03/2012 51.72p 54.45p 49.98p 52.22p 36347
16/03/2012 49.23p 51.72p 49.23p 51.72p 65336
15/03/2012 48.24p 50.72p 46.75p 49.23p 24059
14/03/2012 47.74p 48.74p 46.00p 47.74p 23328
13/03/2012 47.74p 48.24p 43.81p 47.74p 0
12/03/2012 48.24p 48.24p 43.81p 47.74p 21398
09/03/2012 48.24p 49.73p 45.75p 48.24p 0
08/03/2012 48.24p 49.73p 45.75p 48.24p 101549
07/03/2012 48.24p 48.74p 45.75p 48.24p 21913
06/03/2012 48.24p 49.18p 45.75p 48.24p 0
05/03/2012 47.74p 49.18p 45.75p 48.24p 63429
02/03/2012 48.24p 48.24p 46.00p 47.74p 12920
01/03/2012 48.24p 49.63p 46.00p 48.24p 4233
29/02/2012 50.23p 50.23p 46.75p 48.24p 25136
28/02/2012 49.73p 52.12p 49.23p 50.23p 38484
27/02/2012 49.23p 51.32p 48.49p 49.73p 87615
24/02/2012 47.74p 50.43p 47.74p 49.23p 54911
23/02/2012 47.74p 49.73p 47.74p 47.74p 3098
22/02/2012 47.74p 49.71p 45.75p 47.74p 147936
21/02/2012 46.25p 49.73p 46.25p 47.74p 8549
20/02/2012 46.75p 48.74p 46.25p 46.25p 4824
17/02/2012 43.76p 48.74p 43.76p 46.75p 90012
16/02/2012 43.26p 45.75p 43.26p 43.76p 15299
15/02/2012 43.26p 43.26p 41.77p 43.26p 2111
14/02/2012 43.26p 44.51p 42.77p 43.26p 0
13/02/2012 43.76p 44.51p 42.77p 43.26p 7693
10/02/2012 43.26p 44.76p 40.98p 43.76p 24510
09/02/2012 43.26p 45.15p 41.28p 43.26p 13685
08/02/2012 43.26p 45.15p 41.28p 43.26p 5848
07/02/2012 43.26p 45.15p 41.28p 43.26p 7373
06/02/2012 43.76p 45.75p 42.77p 43.26p 9596
03/02/2012 42.27p 44.16p 42.27p 42.27p 2011
02/02/2012 42.27p 44.16p 42.27p 42.27p 0
01/02/2012 42.27p 44.16p 42.27p 42.27p 0
31/01/2012 42.27p 44.16p 42.27p 42.27p 2225
30/01/2012 42.27p 43.02p 40.03p 42.27p 6033
27/01/2012 42.27p 44.36p 40.03p 42.27p 15662
26/01/2012 42.27p 44.36p 42.27p 42.27p 2011
25/01/2012 42.27p 42.27p 40.03p 42.27p 0
24/01/2012 42.27p 42.27p 40.03p 42.27p 50
23/01/2012 42.27p 42.27p 40.03p 42.27p 639
20/01/2012 42.27p 44.36p 39.98p 42.27p 18215
19/01/2012 43.26p 43.26p 39.98p 42.27p 11121
18/01/2012 44.76p 44.76p 42.77p 43.26p 2629
17/01/2012 45.25p 46.94p 43.02p 45.25p 31386
16/01/2012 45.25p 46.99p 43.02p 45.25p 6879
13/01/2012 45.25p 47.24p 45.25p 45.25p 4444
12/01/2012 45.75p 45.75p 43.02p 45.25p 10557
11/01/2012 46.25p 47.74p 45.75p 45.75p 1675
10/01/2012 44.76p 46.75p 42.77p 45.75p 2132
09/01/2012 44.76p 44.76p 42.77p 44.76p 21
06/01/2012 44.76p 46.00p 42.77p 44.76p 4816
05/01/2012 45.25p 46.50p 42.77p 44.76p 5048
04/01/2012 45.25p 46.75p 43.31p 45.25p 13905
03/01/2012 44.26p 46.75p 44.26p 45.25p 50573
30/12/2011 44.26p 44.76p 43.02p 44.26p 0
29/12/2011 44.76p 44.76p 43.02p 44.26p 10054
28/12/2011 44.76p 44.76p 42.77p 44.76p 0
23/12/2011 44.26p 44.76p 42.77p 44.76p 19835
22/12/2011 44.76p 44.76p 42.77p 44.26p 5027
21/12/2011 45.25p 45.25p 43.26p 44.76p 4022
20/12/2011 45.25p 45.55p 43.26p 45.25p 0
19/12/2011 45.25p 45.55p 43.26p 45.25p 0
16/12/2011 44.76p 45.55p 43.26p 45.25p 34983
15/12/2011 45.25p 45.55p 43.26p 44.76p 6246
14/12/2011 45.75p 46.55p 42.77p 45.25p 15653
13/12/2011 46.25p 47.49p 44.51p 45.75p 20310
12/12/2011 46.25p 48.14p 46.25p 46.25p 1506
09/12/2011 43.26p 48.44p 43.26p 46.25p 33188
08/12/2011 43.76p 44.26p 42.32p 43.26p 0
07/12/2011 43.76p 44.26p 42.32p 43.76p 0
06/12/2011 44.26p 44.26p 42.32p 43.76p 3016
05/12/2011 44.26p 44.26p 42.32p 44.26p 0
02/12/2011 44.26p 44.26p 42.32p 44.26p 15082
01/12/2011 44.26p 44.26p 42.32p 44.26p 1005
30/11/2011 44.26p 44.76p 42.27p 44.26p 42312
29/11/2011 44.76p 46.45p 43.97p 44.26p 9954
28/11/2011 44.26p 46.71p 43.76p 44.76p 35569
25/11/2011 44.26p 45.50p 44.26p 44.26p 4346
24/11/2011 43.26p 44.26p 42.27p 44.26p 18601
23/11/2011 43.76p 44.76p 42.25p 43.26p 54796
22/11/2011 43.76p 43.76p 42.25p 43.76p 2405
21/11/2011 45.75p 46.70p 41.87p 43.76p 29198
18/11/2011 45.25p 45.25p 43.76p 44.76p 207
17/11/2011 45.25p 45.97p 45.25p 45.25p 2356
16/11/2011 45.75p 46.75p 43.76p 45.25p 24273
15/11/2011 46.25p 46.25p 43.76p 45.75p 4022
14/11/2011 46.25p 47.94p 45.75p 46.25p 8081
11/11/2011 47.74p 49.97p 45.75p 46.25p 153766
10/11/2011 47.24p 48.24p 46.05p 47.74p 33179
09/11/2011 48.74p 50.23p 45.75p 47.24p 81346
08/11/2011 48.74p 51.72p 47.29p 48.74p 50272
07/11/2011 46.25p 50.72p 45.75p 48.74p 59491
04/11/2011 43.26p 49.23p 43.02p 45.75p 477418
03/11/2011 43.26p 43.26p 40.78p 42.27p 17092
02/11/2011 43.26p 45.01p 41.04p 43.26p 4577
01/11/2011 46.25p 46.25p 40.78p 43.26p 56908
31/10/2011 42.77p 44.72p 42.77p 43.26p 101
28/10/2011 42.27p 42.77p 40.78p 42.77p 0
27/10/2011 42.27p 42.27p 40.78p 42.27p 20109
26/10/2011 41.28p 44.76p 40.88p 42.27p 59823
25/10/2011 44.26p 44.26p 40.28p 41.28p 31671
24/10/2011 42.27p 44.76p 41.77p 44.26p 27314
21/10/2011 39.29p 40.53p 39.29p 40.28p 2405
20/10/2011 39.29p 40.78p 38.29p 39.29p 7419
19/10/2011 40.28p 40.53p 38.04p 39.29p 11174
18/10/2011 40.78p 41.52p 40.28p 40.28p 2514
17/10/2011 40.28p 40.78p 37.94p 40.78p 0
14/10/2011 40.28p 40.28p 37.94p 40.28p 0
13/10/2011 39.29p 40.28p 37.94p 40.28p 0
12/10/2011 39.29p 40.18p 37.94p 39.78p 8395
11/10/2011 41.28p 41.28p 38.26p 39.29p 20360
10/10/2011 41.28p 41.28p 38.79p 41.28p 55635
07/10/2011 39.29p 41.28p 38.79p 41.28p 50964
06/10/2011 39.78p 41.33p 38.84p 39.29p 49337
05/10/2011 38.29p 41.18p 38.29p 39.78p 8838
04/10/2011 39.78p 39.78p 37.30p 38.29p 18098
03/10/2011 38.79p 43.56p 37.79p 39.78p 156238
30/09/2011 37.79p 39.29p 35.81p 37.79p 0
29/09/2011 39.29p 39.29p 35.81p 37.79p 32677
28/09/2011 38.79p 38.79p 35.81p 38.29p 503
27/09/2011 38.79p 39.29p 38.79p 38.79p 10054
26/09/2011 37.79p 39.29p 36.80p 38.79p 0
23/09/2011 38.29p 39.29p 36.80p 37.79p 0
22/09/2011 38.79p 39.29p 36.80p 38.29p 0
21/09/2011 39.29p 39.29p 36.80p 39.29p 0
20/09/2011 38.79p 39.29p 36.80p 39.29p 0
19/09/2011 38.79p 38.79p 36.80p 38.79p 0
16/09/2011 37.30p 38.79p 36.80p 38.79p 100543
15/09/2011 37.30p 38.04p 37.30p 37.30p 4022
14/09/2011 36.30p 37.79p 36.30p 37.30p 1106
13/09/2011 37.79p 37.79p 36.30p 37.30p 1106
12/09/2011 37.79p 37.79p 36.30p 37.30p 1106
09/09/2011 38.29p 38.29p 37.30p 37.30p 5027
08/09/2011 37.30p 39.54p 37.30p 38.29p 15082
07/09/2011 36.80p 39.78p 36.80p 37.30p 45372
06/09/2011 36.80p 36.80p 35.31p 36.80p 0
05/09/2011 36.80p 36.80p 35.31p 36.80p 0
02/09/2011 36.80p 36.80p 35.31p 36.80p 0
01/09/2011 36.80p 36.80p 35.31p 36.80p 0
31/08/2011 36.80p 36.80p 35.31p 36.80p 0
30/08/2011 36.80p 36.80p 35.31p 36.80p 0
26/08/2011 36.80p 36.80p 35.31p 36.80p 0
25/08/2011 36.80p 36.80p 35.31p 36.80p 0
24/08/2011 36.80p 36.80p 35.31p 36.80p 0
23/08/2011 36.80p 36.80p 35.31p 36.80p 0
22/08/2011 36.80p 36.80p 35.31p 36.80p 2765
19/08/2011 36.80p 36.80p 36.80p 36.80p 0
18/08/2011 36.80p 36.80p 36.80p 36.80p 25136
17/08/2011 36.80p 37.79p 36.80p 36.80p 193
16/08/2011 36.80p 37.79p 35.21p 36.80p 0
15/08/2011 36.80p 37.79p 35.21p 36.80p 1428
12/08/2011 36.80p 36.80p 35.18p 36.80p 0
11/08/2011 36.80p 36.80p 35.18p 36.80p 13573
10/08/2011 36.80p 38.41p 35.19p 36.80p 0
09/08/2011 36.80p 38.41p 35.19p 36.80p 0
08/08/2011 36.30p 38.41p 35.18p 36.80p 7919
05/08/2011 36.30p 38.29p 36.30p 36.30p 127
04/08/2011 38.79p 38.79p 35.81p 36.80p 8546
03/08/2011 38.79p 39.58p 38.79p 38.79p 1227
02/08/2011 38.79p 40.28p 38.79p 39.29p 151839
01/08/2011 37.30p 39.78p 37.30p 39.78p 10054
29/07/2011 36.80p 37.30p 35.01p 37.30p 6033
28/07/2011 36.80p 37.79p 35.81p 36.80p 0
27/07/2011 36.80p 37.79p 35.81p 36.80p 0
26/07/2011 36.80p 37.79p 35.81p 36.80p 0
25/07/2011 36.80p 37.79p 35.81p 36.80p 0
22/07/2011 37.79p 37.79p 35.81p 36.80p 17816
21/07/2011 37.79p 38.29p 36.80p 37.79p 0
20/07/2011 38.29p 38.29p 36.80p 37.79p 10557
19/07/2011 39.78p 39.78p 36.80p 38.29p 7038
18/07/2011 39.78p 40.08p 37.79p 39.78p 10255
15/07/2011 40.28p 40.73p 38.89p 39.78p 34319
14/07/2011 40.28p 41.47p 39.78p 40.28p 52552
13/07/2011 40.28p 40.28p 38.82p 40.28p 2011
12/07/2011 40.28p 40.28p 39.78p 40.28p 25136
11/07/2011 41.28p 41.28p 39.81p 40.28p 6535
08/07/2011 41.28p 42.77p 40.81p 41.28p 15373
07/07/2011 39.78p 41.52p 39.29p 41.28p 7131
06/07/2011 39.78p 40.85p 37.79p 39.78p 70086
05/07/2011 41.77p 41.77p 39.78p 39.78p 36950
04/07/2011 44.26p 44.26p 39.29p 41.77p 85303
01/07/2011 40.28p 41.28p 39.29p 39.29p 503
30/06/2011 37.30p 41.77p 37.30p 40.28p 53288
29/06/2011 39.29p 39.29p 36.07p 37.79p 16699
28/06/2011 38.29p 40.78p 37.05p 39.29p 29624
27/06/2011 38.79p 39.76p 37.30p 38.29p 219386
24/06/2011 35.81p 38.77p 35.81p 37.79p 46727
23/06/2011 35.31p 36.05p 35.31p 35.81p 3342
22/06/2011 35.31p 36.55p 34.81p 35.31p 0
21/06/2011 36.55p 36.55p 34.81p 35.31p 10054

*Close Price adjusted for both dividends and splits