Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 8.25p 8.25p 8.01p 8.25p 111043
31/01/2024 8.25p 8.25p 8.09p 8.25p 92915
30/01/2024 8.25p 8.25p 8.03p 8.25p 90358
29/01/2024 8.25p 8.25p 8.03p 8.25p 10482
26/01/2024 8.13p 8.25p 8.03p 8.25p 340
25/01/2024 8.25p 8.25p 8.10p 8.25p 10000
24/01/2024 8.25p 8.25p 8.19p 8.25p 0
23/01/2024 8.13p 8.25p 8.10p 8.25p 6540
22/01/2024 8.25p 8.25p 8.03p 8.25p 113196
19/01/2024 8.13p 8.25p 7.80p 8.25p 26
18/01/2024 8.13p 8.25p 8.10p 8.25p 608523
17/01/2024 8.25p 8.50p 8.00p 8.25p 233495
16/01/2024 8.00p 8.00p 8.00p 8.00p 12501
15/01/2024 8.00p 8.00p 7.55p 8.00p 100250
12/01/2024 8.00p 8.35p 7.55p 8.00p 75374
11/01/2024 8.25p 8.25p 7.80p 8.00p 201956
10/01/2024 8.25p 8.37p 8.00p 8.25p 121901
09/01/2024 8.25p 8.40p 8.03p 8.25p 153963
08/01/2024 8.25p 8.25p 8.10p 8.25p 28207
05/01/2024 8.25p 8.25p 8.00p 8.25p 58524
04/01/2024 8.25p 8.25p 8.00p 8.25p 77089
03/01/2024 8.25p 8.25p 8.00p 8.25p 98000
02/01/2024 8.25p 8.25p 8.18p 8.25p 75000
29/12/2023 8.25p 8.25p 8.00p 8.25p 43993
28/12/2023 8.25p 8.29p 8.25p 8.25p 0
27/12/2023 8.25p 8.25p 8.00p 8.25p 55230
22/12/2023 8.25p 8.25p 8.25p 8.25p 1315
21/12/2023 8.25p 8.25p 8.00p 8.25p 51384
20/12/2023 8.25p 8.29p 8.01p 8.25p 11071
19/12/2023 8.25p 8.25p 8.06p 8.25p 7338
18/12/2023 8.25p 8.30p 8.00p 8.25p 37767
15/12/2023 8.25p 8.25p 8.06p 8.25p 8025
14/12/2023 8.25p 8.30p 8.00p 8.25p 107601
13/12/2023 8.25p 8.30p 8.25p 8.25p 20000
12/12/2023 8.25p 8.25p 8.00p 8.25p 28899
11/12/2023 8.25p 8.25p 8.00p 8.25p 25000
08/12/2023 8.25p 8.35p 8.01p 8.25p 129864
07/12/2023 8.75p 8.75p 8.16p 8.25p 65117
06/12/2023 8.75p 8.75p 8.56p 8.75p 6330
05/12/2023 8.75p 8.83p 8.50p 8.75p 138852
04/12/2023 8.75p 8.85p 8.50p 8.75p 133362
01/12/2023 8.75p 8.75p 8.56p 8.75p 14824
30/11/2023 8.75p 8.85p 8.60p 8.75p 10093
29/11/2023 8.75p 8.85p 8.75p 8.75p 21000
28/11/2023 8.75p 8.87p 8.75p 8.75p 0
27/11/2023 8.75p 8.75p 8.50p 8.75p 35307
24/11/2023 8.75p 8.75p 8.74p 8.75p 0
23/11/2023 8.75p 8.75p 8.74p 8.75p 0
22/11/2023 8.75p 8.88p 8.75p 8.75p 8311
21/11/2023 8.75p 8.75p 8.56p 8.75p 9952
20/11/2023 8.75p 8.75p 8.52p 8.75p 11692
17/11/2023 8.75p 8.92p 8.50p 8.75p 60839
16/11/2023 8.75p 8.93p 8.75p 8.75p 1075
15/11/2023 8.75p 8.75p 8.62p 8.75p 47670
14/11/2023 9.00p 9.40p 8.61p 8.75p 104460
13/11/2023 9.00p 9.40p 9.00p 9.00p 5984
10/11/2023 9.00p 9.09p 9.00p 9.00p 0
09/11/2023 9.00p 9.09p 9.00p 9.00p 0
08/11/2023 9.00p 9.49p 8.72p 9.00p 31584
07/11/2023 9.00p 9.00p 8.50p 9.00p 23164
06/11/2023 8.75p 9.40p 8.51p 9.00p 133727
03/11/2023 8.75p 8.94p 8.51p 8.75p 119441
02/11/2023 9.65p 9.70p 8.51p 8.75p 157808
01/11/2023 9.75p 9.84p 9.51p 9.65p 41139
31/10/2023 9.80p 10.00p 9.62p 9.75p 371185
30/10/2023 9.80p 10.00p 9.61p 9.80p 261349
27/10/2023 9.80p 9.97p 9.64p 9.80p 103353
26/10/2023 9.80p 10.00p 9.60p 9.80p 519907
25/10/2023 9.80p 9.99p 9.69p 9.80p 7214
24/10/2023 9.80p 9.99p 9.61p 9.80p 23200
23/10/2023 9.80p 10.00p 9.61p 9.80p 76122
20/10/2023 9.80p 10.00p 9.72p 9.90p 170920
19/10/2023 10.05p 10.25p 9.65p 10.25p 1056368
18/10/2023 8.05p 10.65p 7.83p 10.25p 1159881
17/10/2023 8.05p 8.10p 7.83p 8.05p 49366
16/10/2023 8.05p 8.05p 7.63p 7.80p 39703
13/10/2023 8.05p 8.19p 8.04p 8.05p 125163
12/10/2023 8.05p 8.19p 8.05p 8.05p 61
11/10/2023 8.05p 8.20p 7.66p 8.05p 41428
10/10/2023 8.05p 8.20p 7.60p 8.05p 18917
09/10/2023 8.25p 8.25p 7.61p 8.05p 95120
06/10/2023 8.20p 8.40p 8.08p 8.25p 111623
05/10/2023 8.00p 8.40p 8.00p 8.20p 68652
04/10/2023 7.90p 8.40p 7.51p 8.00p 85580
03/10/2023 7.70p 8.00p 7.40p 7.90p 20463446
02/10/2023 7.40p 7.85p 7.40p 7.70p 146310
29/09/2023 7.03p 7.03p 6.80p 7.03p 35592
28/09/2023 7.03p 7.03p 6.89p 7.03p 73272
27/09/2023 7.15p 7.15p 6.93p 7.03p 4733
26/09/2023 7.15p 7.15p 6.90p 7.15p 103875
25/09/2023 7.15p 7.15p 6.82p 7.15p 36429
22/09/2023 7.15p 7.15p 6.82p 7.15p 42283
21/09/2023 7.35p 7.35p 6.80p 7.15p 376268
20/09/2023 6.50p 7.55p 6.50p 7.35p 630433
19/09/2023 6.18p 6.50p 6.10p 6.50p 229329
18/09/2023 6.65p 6.82p 6.00p 6.18p 236139
15/09/2023 6.35p 6.82p 6.20p 6.65p 328040
14/09/2023 6.25p 6.41p 6.25p 6.35p 0
13/09/2023 6.25p 6.34p 6.25p 6.25p 0
12/09/2023 6.25p 6.25p 6.00p 6.25p 92467
11/09/2023 6.25p 6.25p 6.25p 6.25p 1408
08/09/2023 6.25p 6.25p 6.00p 6.25p 4357
07/09/2023 6.25p 6.25p 6.25p 6.25p 160
06/09/2023 6.25p 6.25p 6.00p 6.25p 80039
05/09/2023 6.25p 6.40p 6.00p 6.25p 275000
04/09/2023 6.25p 6.25p 6.08p 6.25p 0
01/09/2023 6.50p 6.50p 6.00p 6.25p 65675
31/08/2023 6.50p 6.50p 6.13p 6.50p 86956
30/08/2023 6.50p 6.60p 6.15p 6.50p 7148
29/08/2023 6.50p 6.50p 6.17p 6.50p 2204
25/08/2023 6.50p 6.50p 6.38p 6.50p 0
24/08/2023 6.50p 6.50p 6.38p 6.50p 0
23/08/2023 6.50p 6.62p 6.15p 6.50p 2876
22/08/2023 6.50p 6.50p 6.38p 6.50p 0
21/08/2023 6.50p 6.63p 6.13p 6.50p 8738
18/08/2023 6.50p 6.63p 6.13p 6.50p 14564
17/08/2023 6.50p 6.50p 6.45p 6.50p 0
16/08/2023 6.50p 6.64p 6.50p 6.50p 1019
15/08/2023 6.50p 6.64p 6.13p 6.50p 15355
14/08/2023 6.50p 6.50p 6.45p 6.50p 0
11/08/2023 6.50p 6.64p 6.13p 6.50p 60009
10/08/2023 6.50p 6.50p 6.45p 6.50p 0
09/08/2023 6.50p 6.65p 6.10p 6.50p 1371
08/08/2023 6.75p 6.75p 6.50p 6.50p 80341
07/08/2023 6.75p 6.75p 6.50p 6.75p 35004
04/08/2023 6.75p 7.00p 6.50p 6.75p 220755
03/08/2023 6.75p 6.85p 6.51p 6.75p 114984
02/08/2023 6.75p 6.87p 6.75p 6.75p 553
01/08/2023 7.25p 7.25p 6.65p 6.75p 82251
31/07/2023 7.25p 7.25p 7.10p 7.25p 4441
28/07/2023 7.25p 7.25p 7.01p 7.25p 15653
27/07/2023 7.25p 7.35p 7.25p 7.25p 26840
26/07/2023 7.25p 7.25p 7.10p 7.25p 38685
25/07/2023 7.30p 7.48p 7.20p 7.25p 16493
24/07/2023 7.30p 7.40p 7.11p 7.30p 22746
21/07/2023 7.30p 7.60p 7.11p 7.30p 539394
20/07/2023 7.30p 7.59p 7.11p 7.30p 46214
19/07/2023 6.85p 7.90p 6.84p 7.30p 742009
18/07/2023 6.85p 6.85p 6.84p 6.85p 13100
17/07/2023 6.85p 6.88p 6.85p 6.85p 21711
14/07/2023 6.85p 6.85p 6.85p 6.85p 500
13/07/2023 6.50p 7.28p 6.50p 6.85p 458877
12/07/2023 6.25p 6.33p 6.00p 6.25p 8395
11/07/2023 6.25p 6.49p 6.00p 6.25p 20089
10/07/2023 6.25p 6.25p 6.21p 6.25p 0
07/07/2023 6.50p 6.50p 6.00p 6.25p 147873
06/07/2023 6.50p 6.70p 6.50p 6.50p 31546
05/07/2023 6.50p 6.70p 6.50p 6.50p 15798
04/07/2023 6.50p 6.75p 6.50p 6.50p 295929
03/07/2023 5.75p 5.89p 5.75p 5.75p 1518
30/06/2023 5.75p 6.00p 5.50p 5.75p 1219294
29/06/2023 6.15p 6.44p 5.75p 5.75p 180938
28/06/2023 6.25p 6.44p 5.80p 6.15p 44774
27/06/2023 6.25p 6.25p 6.21p 6.25p 0
26/06/2023 6.25p 6.44p 6.25p 6.25p 3981
23/06/2023 6.25p 6.25p 6.21p 6.25p 0
22/06/2023 6.25p 6.25p 6.00p 6.25p 395
21/06/2023 6.25p 6.37p 6.00p 6.25p 12217
20/06/2023 6.25p 6.50p 6.25p 6.25p 1000
19/06/2023 6.25p 6.44p 6.02p 6.25p 6321
16/06/2023 6.25p 6.25p 6.02p 6.25p 21252
15/06/2023 6.25p 6.40p 6.01p 6.25p 31632
14/06/2023 6.25p 6.37p 6.00p 6.25p 31492
13/06/2023 6.25p 6.25p 6.14p 6.25p 0
12/06/2023 6.25p 6.25p 6.14p 6.25p 0
09/06/2023 6.25p 6.44p 6.25p 6.25p 10568
08/06/2023 6.25p 6.25p 6.10p 6.25p 21135
07/06/2023 6.25p 6.50p 6.00p 6.25p 10076
06/06/2023 6.25p 6.25p 6.25p 6.25p 7856
05/06/2023 6.25p 6.50p 6.00p 6.25p 58984
02/06/2023 6.25p 6.50p 6.00p 6.25p 140000
01/06/2023 6.25p 6.35p 6.05p 6.25p 67812
31/05/2023 6.25p 6.30p 6.00p 6.25p 161062
30/05/2023 6.40p 6.50p 6.00p 6.25p 60219
26/05/2023 6.40p 6.40p 6.00p 6.40p 259688
25/05/2023 6.55p 6.61p 6.34p 6.40p 0
24/05/2023 6.55p 6.55p 6.32p 6.55p 366
23/05/2023 6.55p 6.77p 6.30p 6.55p 16897
22/05/2023 6.55p 6.65p 6.49p 6.55p 22142
19/05/2023 6.55p 6.55p 6.30p 6.55p 26733
18/05/2023 6.40p 6.55p 6.40p 6.55p 7508
17/05/2023 6.40p 6.55p 6.40p 6.55p 500
16/05/2023 6.55p 6.65p 6.30p 6.55p 77278
15/05/2023 6.65p 6.65p 6.30p 6.55p 133902
12/05/2023 6.65p 6.90p 6.44p 6.65p 19915
11/05/2023 6.65p 6.72p 6.65p 6.65p 8824
10/05/2023 6.75p 6.75p 6.60p 6.65p 22269
09/05/2023 6.75p 6.99p 6.60p 6.75p 57239
05/05/2023 6.75p 6.86p 6.75p 6.75p 0
04/05/2023 6.75p 7.00p 6.61p 6.75p 50100
03/05/2023 6.75p 6.75p 6.60p 6.75p 10219
02/05/2023 6.75p 6.90p 6.63p 6.75p 14389
28/04/2023 6.75p 6.99p 6.75p 6.75p 1490
27/04/2023 6.75p 6.86p 6.75p 6.75p 0
26/04/2023 6.75p 6.90p 6.63p 6.75p 196308
25/04/2023 6.65p 7.00p 6.44p 6.75p 87595
24/04/2023 6.75p 7.00p 6.75p 6.75p 20041
21/04/2023 6.75p 7.00p 6.75p 6.75p 62901
20/04/2023 6.40p 6.99p 6.36p 6.75p 150457
19/04/2023 6.40p 6.40p 6.30p 6.40p 30328

*Close Price adjusted for both dividends and splits