Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 6.25p 6.40p 6.13p 6.40p 23175
17/04/2023 6.25p 6.36p 6.13p 6.25p 49487
14/04/2023 6.25p 6.36p 6.13p 6.25p 193613
13/04/2023 6.25p 6.50p 6.10p 6.25p 118207
12/04/2023 5.75p 5.80p 5.50p 5.75p 10501
11/04/2023 5.75p 6.00p 5.50p 5.75p 205158
06/04/2023 5.75p 5.85p 5.50p 5.75p 22789
05/04/2023 6.00p 6.00p 5.50p 5.75p 56155
04/04/2023 6.15p 6.15p 5.55p 6.00p 227162
03/04/2023 6.15p 6.25p 5.80p 6.15p 9083
31/03/2023 6.25p 6.34p 5.90p 6.15p 101536
30/03/2023 6.25p 6.34p 6.00p 6.25p 4139
29/03/2023 6.25p 6.25p 6.00p 6.25p 23790
28/03/2023 6.25p 6.35p 6.25p 6.25p 50160
27/03/2023 6.25p 6.30p 5.80p 6.25p 168936
24/03/2023 6.25p 6.35p 6.00p 6.25p 17422668
23/03/2023 6.25p 6.25p 6.12p 6.25p 0
22/03/2023 6.25p 6.30p 6.00p 6.25p 12118
21/03/2023 6.25p 6.50p 6.00p 6.25p 6425
20/03/2023 6.75p 6.75p 6.00p 6.25p 201727
17/03/2023 6.75p 6.75p 6.51p 6.75p 1136
16/03/2023 6.75p 6.75p 6.70p 6.75p 14813
15/03/2023 6.75p 6.75p 6.50p 6.75p 20307
14/03/2023 6.75p 6.75p 6.61p 6.75p 17512
13/03/2023 6.75p 6.75p 6.50p 6.75p 15447
10/03/2023 6.75p 6.75p 6.73p 6.75p 3576
09/03/2023 6.75p 6.75p 6.75p 6.75p 7441
08/03/2023 6.75p 6.75p 6.50p 6.75p 40845
07/03/2023 6.75p 6.83p 6.75p 6.75p 2630
06/03/2023 6.75p 6.85p 6.50p 6.75p 34628
03/03/2023 6.75p 6.85p 6.61p 6.75p 183814
02/03/2023 6.75p 6.92p 6.56p 6.75p 136292
01/03/2023 6.75p 6.94p 6.75p 6.75p 6349
28/02/2023 6.75p 6.75p 6.75p 6.75p 10934
27/02/2023 7.25p 7.25p 6.50p 6.75p 590049
24/02/2023 7.25p 7.25p 7.00p 7.25p 47493
23/02/2023 7.25p 7.25p 7.00p 7.25p 1410
22/02/2023 7.25p 7.25p 7.25p 7.25p 187
21/02/2023 7.25p 7.25p 7.00p 7.25p 11906
20/02/2023 7.25p 7.25p 6.80p 7.25p 235606
17/02/2023 7.25p 7.25p 7.00p 7.00p 55773
16/02/2023 7.25p 7.25p 7.00p 7.25p 174551
15/02/2023 7.65p 7.65p 7.01p 7.25p 350643
14/02/2023 7.65p 7.65p 7.37p 7.65p 11330
13/02/2023 7.65p 7.65p 7.37p 7.65p 180268
10/02/2023 7.65p 7.65p 7.35p 7.35p 24738
09/02/2023 7.65p 7.65p 7.36p 7.65p 86905
08/02/2023 7.65p 7.65p 7.36p 7.65p 7372
07/02/2023 7.65p 7.69p 7.36p 7.65p 11847
06/02/2023 7.53p 7.70p 7.34p 7.65p 230526
03/02/2023 7.53p 7.71p 7.36p 7.53p 378161
02/02/2023 7.63p 7.63p 7.32p 7.53p 137414
01/02/2023 7.63p 7.65p 7.52p 7.63p 5307
31/01/2023 7.63p 7.65p 7.52p 7.63p 1508
30/01/2023 7.63p 7.65p 7.50p 7.63p 75296
27/01/2023 7.63p 7.65p 7.63p 7.63p 8723
26/01/2023 7.75p 7.75p 7.50p 7.63p 242024
25/01/2023 8.00p 8.15p 7.65p 7.75p 82192
24/01/2023 8.00p 8.17p 7.50p 8.00p 286123
23/01/2023 8.50p 8.50p 7.55p 8.00p 356806
20/01/2023 8.50p 8.69p 7.90p 8.50p 198392
19/01/2023 8.50p 8.69p 8.10p 8.50p 208637
18/01/2023 8.50p 8.69p 8.05p 8.50p 560585
17/01/2023 8.75p 9.50p 8.00p 8.50p 1478780
16/01/2023 9.60p 9.60p 9.20p 9.60p 12330
13/01/2023 9.60p 9.60p 9.22p 9.60p 53721
12/01/2023 9.60p 9.60p 9.21p 9.60p 53457
11/01/2023 9.40p 9.60p 9.40p 9.60p 50076
10/01/2023 9.40p 9.43p 9.40p 9.40p 162902
09/01/2023 9.40p 9.60p 9.20p 9.40p 122478
06/01/2023 9.40p 9.50p 9.00p 9.40p 995225
05/01/2023 9.60p 9.73p 9.20p 9.40p 90951
04/01/2023 9.60p 9.98p 9.25p 9.60p 165799
03/01/2023 9.25p 9.98p 9.25p 9.60p 464788
30/12/2022 9.25p 9.35p 9.25p 9.25p 7302
29/12/2022 9.25p 9.50p 9.25p 9.25p 20166
28/12/2022 9.25p 9.50p 9.16p 9.25p 167260
23/12/2022 9.25p 9.40p 9.03p 9.25p 2694
22/12/2022 9.25p 9.40p 9.00p 9.25p 1070088
21/12/2022 9.35p 9.42p 9.00p 9.25p 1230137
20/12/2022 9.35p 9.44p 9.22p 9.35p 310255
19/12/2022 9.35p 9.44p 9.35p 9.35p 26653
16/12/2022 9.35p 9.49p 9.22p 9.35p 40176
15/12/2022 9.60p 9.60p 9.22p 9.35p 862364
14/12/2022 9.50p 9.60p 9.20p 9.60p 8316600
13/12/2022 9.60p 9.60p 9.20p 9.60p 563327
12/12/2022 10.25p 10.38p 9.01p 9.60p 802818
09/12/2022 10.25p 10.50p 10.00p 10.25p 189792
08/12/2022 10.25p 10.25p 10.00p 10.25p 5316996
07/12/2022 10.25p 10.40p 10.10p 10.25p 105364
06/12/2022 10.50p 10.50p 10.00p 10.25p 270640
05/12/2022 10.60p 10.60p 10.26p 10.60p 156601
02/12/2022 10.50p 10.95p 10.20p 10.60p 170621
01/12/2022 10.75p 11.00p 10.50p 10.50p 65455
30/11/2022 9.75p 11.00p 9.75p 10.75p 424181
29/11/2022 9.75p 10.00p 9.50p 9.75p 753118
28/11/2022 9.60p 10.00p 9.59p 9.75p 1460988
25/11/2022 9.60p 9.60p 9.26p 9.60p 96449
24/11/2022 9.60p 9.60p 9.25p 9.60p 50067
23/11/2022 9.60p 9.60p 9.26p 9.60p 10440
22/11/2022 9.60p 9.60p 9.26p 9.60p 3437
21/11/2022 9.60p 10.00p 9.26p 9.60p 141706
18/11/2022 9.60p 9.90p 9.20p 9.60p 476833
17/11/2022 9.60p 9.60p 9.20p 9.60p 31350
16/11/2022 9.75p 9.75p 9.50p 9.75p 227079
15/11/2022 10.00p 10.00p 9.50p 9.50p 275045
14/11/2022 10.00p 10.00p 9.50p 10.00p 700156
11/11/2022 10.00p 10.00p 9.20p 10.00p 556700
10/11/2022 10.00p 10.00p 9.90p 10.00p 10101
09/11/2022 10.00p 10.00p 9.88p 10.00p 0
08/11/2022 10.00p 10.00p 9.61p 10.00p 78955
07/11/2022 10.00p 10.00p 9.88p 10.00p 0
04/11/2022 10.00p 10.00p 9.90p 10.00p 1141
03/11/2022 10.00p 10.00p 9.90p 10.00p 994
02/11/2022 10.00p 10.00p 9.90p 10.00p 8303
01/11/2022 10.00p 10.00p 9.60p 10.00p 9946
31/10/2022 9.75p 9.90p 9.74p 9.75p 28400
28/10/2022 9.50p 9.75p 9.20p 9.75p 317905
27/10/2022 10.50p 10.50p 9.15p 9.60p 327700
26/10/2022 10.50p 10.70p 10.00p 10.50p 1478
25/10/2022 11.25p 11.25p 9.60p 10.50p 159544
24/10/2022 11.25p 11.50p 11.00p 11.25p 8848
21/10/2022 11.25p 11.45p 11.00p 11.25p 177598
20/10/2022 11.00p 11.15p 10.90p 11.15p 24289
19/10/2022 11.00p 11.00p 10.50p 11.00p 201634
18/10/2022 11.00p 11.00p 10.50p 11.00p 10000
17/10/2022 11.00p 11.00p 10.50p 11.00p 19134
14/10/2022 11.00p 11.00p 10.50p 11.00p 16470
13/10/2022 11.00p 11.00p 10.65p 11.00p 20235
12/10/2022 11.00p 11.00p 10.65p 11.00p 27500
11/10/2022 11.00p 11.00p 10.94p 11.00p 12399
10/10/2022 10.55p 11.30p 10.00p 10.75p 712575
07/10/2022 10.65p 10.65p 10.50p 10.55p 25756
06/10/2022 11.10p 11.10p 10.65p 10.65p 25210
05/10/2022 11.10p 11.20p 10.70p 11.10p 35510
04/10/2022 11.25p 11.25p 11.10p 11.10p 159526
03/10/2022 11.25p 11.50p 11.25p 11.25p 1575
30/09/2022 11.50p 11.70p 11.25p 11.25p 37168
29/09/2022 11.50p 11.90p 11.26p 11.50p 226959
28/09/2022 11.50p 11.50p 10.75p 11.50p 271352
27/09/2022 11.50p 11.74p 11.20p 11.50p 179926
26/09/2022 11.25p 11.74p 10.70p 11.50p 255965
23/09/2022 11.25p 11.50p 10.50p 11.25p 49425
22/09/2022 10.60p 11.50p 10.60p 11.25p 146868
21/09/2022 10.60p 10.70p 10.53p 10.60p 44500
20/09/2022 10.60p 10.70p 10.60p 10.60p 100450
16/09/2022 10.75p 11.00p 10.22p 10.60p 261020
15/09/2022 10.75p 10.75p 10.50p 10.75p 1100364
14/09/2022 10.75p 11.50p 10.50p 10.75p 1472545
13/09/2022 10.50p 11.50p 10.50p 10.75p 1528485
12/09/2022 10.25p 10.40p 10.20p 10.25p 47100
09/09/2022 10.25p 10.40p 10.25p 10.25p 961
08/09/2022 10.25p 10.39p 10.15p 10.25p 17200
07/09/2022 10.00p 10.30p 9.80p 10.25p 73990
06/09/2022 10.00p 10.39p 9.80p 10.00p 88463
05/09/2022 10.00p 10.50p 9.75p 10.00p 90180
02/09/2022 10.00p 10.42p 9.72p 10.00p 312000
01/09/2022 10.25p 10.30p 10.25p 10.25p 50000
31/08/2022 10.25p 10.28p 10.02p 10.25p 274912
30/08/2022 10.00p 10.25p 9.53p 10.25p 126423
26/08/2022 10.00p 10.50p 9.70p 10.00p 87867
25/08/2022 10.00p 10.50p 9.55p 10.00p 160029
24/08/2022 10.00p 10.00p 9.52p 10.00p 106889
23/08/2022 9.75p 10.00p 9.12p 10.00p 133484
22/08/2022 9.75p 10.00p 9.10p 10.00p 633774
19/08/2022 9.75p 9.75p 9.23p 9.75p 13061
18/08/2022 10.00p 10.00p 9.50p 9.75p 50935
17/08/2022 10.00p 10.00p 9.55p 10.00p 225077
16/08/2022 9.75p 10.00p 9.63p 10.00p 72681
15/08/2022 9.50p 9.75p 9.50p 9.75p 41
12/08/2022 10.00p 10.00p 9.11p 9.50p 351268
11/08/2022 10.00p 10.00p 9.60p 10.00p 28311
10/08/2022 9.75p 10.00p 9.60p 10.00p 26325
09/08/2022 9.75p 9.90p 9.50p 9.75p 88034
08/08/2022 9.50p 9.90p 9.50p 9.75p 96469
05/08/2022 9.50p 9.75p 9.37p 9.50p 104056
04/08/2022 9.50p 9.75p 9.50p 9.50p 2783
03/08/2022 9.50p 9.50p 9.37p 9.50p 359
02/08/2022 9.50p 9.75p 9.36p 9.50p 15600
01/08/2022 9.75p 9.90p 9.30p 9.50p 851831
29/07/2022 9.75p 9.75p 9.50p 9.75p 53300
28/07/2022 9.50p 9.90p 9.50p 9.75p 142269
27/07/2022 10.25p 10.25p 8.50p 9.50p 2477538
26/07/2022 11.10p 11.10p 10.00p 10.25p 625163
25/07/2022 11.10p 11.10p 10.70p 11.10p 53427
22/07/2022 11.10p 11.10p 10.72p 11.10p 110194
21/07/2022 11.10p 11.10p 10.74p 11.10p 10000
20/07/2022 10.85p 11.45p 10.75p 11.10p 109553
19/07/2022 10.85p 10.97p 10.85p 10.85p 1000
18/07/2022 10.85p 10.85p 10.70p 10.85p 33701
15/07/2022 10.85p 11.00p 10.85p 10.85p 11655
14/07/2022 10.85p 11.00p 10.85p 10.85p 992
13/07/2022 11.25p 11.25p 10.85p 10.85p 45000
12/07/2022 11.50p 11.50p 11.00p 11.25p 172451
11/07/2022 11.50p 11.50p 11.00p 11.50p 27339
08/07/2022 11.50p 11.50p 11.00p 11.50p 29022
07/07/2022 11.50p 11.50p 11.50p 11.50p 3043
06/07/2022 11.50p 11.50p 11.50p 11.50p 10579
05/07/2022 11.50p 11.50p 11.01p 11.50p 24069
04/07/2022 10.75p 11.94p 10.75p 11.50p 117503

*Close Price adjusted for both dividends and splits