Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 10.75p 10.75p 10.75p 10.75p 0
30/06/2022 11.00p 11.10p 10.25p 10.75p 206682
29/06/2022 10.70p 11.00p 10.35p 11.00p 254369
28/06/2022 11.25p 11.25p 10.20p 10.70p 793918
27/06/2022 12.00p 12.00p 11.05p 11.25p 415869
24/06/2022 12.00p 12.00p 11.83p 12.00p 27897
23/06/2022 12.05p 12.07p 11.82p 12.00p 63867
22/06/2022 12.05p 12.05p 12.05p 12.05p 0
21/06/2022 12.05p 12.08p 11.80p 12.05p 32750
20/06/2022 12.05p 12.08p 11.81p 12.05p 2562
17/06/2022 12.05p 12.10p 12.05p 12.05p 2066
16/06/2022 11.90p 12.10p 11.80p 12.05p 24450
15/06/2022 12.05p 12.05p 11.80p 12.05p 40678
14/06/2022 12.05p 12.05p 11.80p 12.05p 17026
13/06/2022 12.25p 12.25p 11.80p 12.05p 83677
10/06/2022 12.15p 12.38p 12.06p 12.25p 26207
09/06/2022 12.15p 12.15p 11.85p 12.15p 19039
08/06/2022 12.00p 12.31p 11.82p 12.15p 113433
07/06/2022 12.25p 12.50p 12.00p 12.15p 189661
06/06/2022 12.25p 12.40p 12.04p 12.25p 36413
01/06/2022 12.25p 12.25p 12.01p 12.25p 66
31/05/2022 12.25p 12.25p 12.25p 12.25p 0
27/05/2022 12.25p 12.25p 12.04p 12.25p 9154
26/05/2022 12.25p 12.50p 12.04p 12.25p 120912
25/05/2022 12.25p 12.25p 12.00p 12.25p 41676
24/05/2022 12.25p 12.50p 12.06p 12.25p 14146
23/05/2022 12.50p 12.50p 12.06p 12.25p 165302
20/05/2022 12.75p 13.00p 12.06p 12.50p 50747
19/05/2022 12.75p 12.75p 12.75p 12.75p 2000
18/05/2022 12.75p 12.75p 12.06p 12.75p 9746
17/05/2022 13.00p 13.00p 12.50p 12.75p 15728
16/05/2022 13.00p 13.00p 12.50p 13.00p 7301
13/05/2022 13.25p 13.50p 12.50p 13.00p 57066
12/05/2022 13.50p 13.50p 12.50p 13.25p 85880
11/05/2022 13.50p 14.00p 13.00p 13.50p 88742
10/05/2022 13.50p 14.00p 13.50p 13.50p 858
09/05/2022 13.75p 14.23p 13.00p 13.50p 382943
06/05/2022 14.00p 14.00p 13.00p 13.75p 105049
05/05/2022 14.25p 14.50p 13.50p 14.00p 172633
04/05/2022 13.75p 14.42p 13.75p 14.25p 199787
03/05/2022 14.00p 14.50p 13.81p 14.15p 299270
29/04/2022 14.00p 14.50p 13.65p 14.00p 679480
28/04/2022 14.15p 14.15p 13.50p 14.00p 209967
27/04/2022 14.15p 14.15p 13.80p 14.15p 173310
26/04/2022 14.00p 14.76p 13.50p 14.15p 836791
25/04/2022 13.50p 13.50p 12.52p 13.25p 195080
22/04/2022 13.25p 14.00p 13.00p 13.50p 244791
21/04/2022 12.00p 13.50p 12.00p 13.50p 1205460
20/04/2022 12.25p 12.40p 11.50p 12.00p 523380
19/04/2022 14.25p 14.25p 11.50p 12.15p 907442
14/04/2022 14.50p 14.67p 13.58p 14.25p 49297
13/04/2022 14.50p 14.75p 14.10p 14.50p 70815
12/04/2022 14.50p 14.96p 14.08p 14.50p 243272
11/04/2022 14.00p 14.78p 13.80p 14.50p 289637
08/04/2022 14.00p 14.50p 13.03p 14.00p 286939
07/04/2022 12.75p 14.43p 12.65p 14.00p 419582
06/04/2022 12.75p 13.00p 12.50p 12.75p 381898
05/04/2022 11.75p 12.75p 11.30p 12.75p 473047
04/04/2022 11.60p 12.00p 11.20p 11.75p 222979
01/04/2022 11.60p 11.85p 11.21p 11.60p 37674
31/03/2022 11.60p 11.63p 11.25p 11.60p 37850
30/03/2022 11.60p 11.63p 11.25p 11.60p 57746
29/03/2022 11.50p 11.70p 11.20p 11.60p 86315
28/03/2022 11.50p 11.70p 11.20p 11.60p 37644
25/03/2022 11.50p 11.70p 11.50p 11.50p 30786
24/03/2022 11.50p 11.70p 11.50p 11.50p 1338
23/03/2022 11.50p 11.50p 11.50p 11.50p 0
22/03/2022 11.50p 11.50p 11.15p 11.50p 44188
21/03/2022 11.25p 11.50p 11.00p 11.50p 60709
18/03/2022 11.25p 11.25p 11.00p 11.25p 32045
17/03/2022 11.00p 11.25p 11.00p 11.25p 37096
16/03/2022 11.00p 11.25p 11.00p 11.25p 3923
15/03/2022 11.50p 11.50p 11.00p 11.25p 130500
14/03/2022 11.50p 11.50p 11.00p 11.50p 23944
11/03/2022 11.25p 11.50p 11.01p 11.50p 5795
10/03/2022 11.50p 11.90p 11.00p 11.50p 106923
09/03/2022 11.25p 12.00p 10.50p 11.50p 233854
08/03/2022 11.25p 11.99p 10.60p 11.25p 81633
07/03/2022 11.00p 11.75p 11.00p 11.25p 77798
04/03/2022 11.25p 11.25p 10.85p 11.00p 137414
03/03/2022 11.25p 11.97p 11.00p 11.25p 10534
02/03/2022 11.25p 11.97p 11.16p 11.25p 28817
01/03/2022 11.75p 12.00p 11.13p 11.25p 186536
28/02/2022 10.75p 12.30p 10.75p 11.75p 428511
25/02/2022 10.75p 10.88p 10.61p 10.75p 62084
24/02/2022 11.50p 11.50p 10.50p 10.75p 400258
23/02/2022 11.50p 11.50p 11.50p 11.50p 0
22/02/2022 11.50p 11.74p 10.83p 11.50p 77991
21/02/2022 12.00p 12.00p 11.50p 11.50p 53113
18/02/2022 12.00p 12.00p 11.51p 12.00p 2280
17/02/2022 12.00p 12.39p 11.51p 12.00p 48763
16/02/2022 12.00p 12.00p 11.76p 12.00p 107575
15/02/2022 11.00p 12.00p 11.00p 12.00p 295506
14/02/2022 11.00p 11.39p 10.63p 11.00p 164533
11/02/2022 11.00p 11.00p 10.63p 11.00p 4182
10/02/2022 11.00p 11.00p 10.60p 11.00p 102
09/02/2022 11.00p 11.00p 10.60p 11.00p 30236
08/02/2022 11.50p 11.50p 11.00p 11.00p 94783
07/02/2022 11.50p 11.89p 11.21p 11.50p 13071
04/02/2022 11.50p 12.00p 11.10p 11.50p 3095
03/02/2022 10.75p 11.50p 10.63p 11.50p 245407
02/02/2022 10.75p 10.95p 10.50p 10.75p 3347
01/02/2022 11.00p 11.00p 10.61p 10.75p 37062
31/01/2022 11.00p 11.20p 10.50p 11.00p 19397
28/01/2022 11.00p 11.25p 10.55p 11.00p 74930
27/01/2022 10.75p 11.30p 10.50p 11.00p 181357
26/01/2022 10.75p 10.75p 10.50p 10.75p 85506
25/01/2022 11.50p 12.00p 10.50p 10.75p 237451
24/01/2022 12.00p 12.77p 10.68p 11.25p 895899
21/01/2022 12.00p 12.00p 11.20p 11.75p 81867
20/01/2022 12.00p 12.00p 12.00p 12.00p 22483
19/01/2022 12.00p 12.00p 12.00p 12.00p 58717
18/01/2022 12.00p 12.00p 11.51p 12.00p 87098
17/01/2022 12.75p 12.87p 12.00p 12.00p 209873
14/01/2022 11.35p 13.40p 10.77p 13.00p 589352
13/01/2022 11.35p 11.70p 10.70p 11.35p 141415
12/01/2022 11.25p 11.68p 10.56p 11.35p 26158
10/01/2022 11.75p 11.75p 10.50p 11.25p 101312
07/01/2022 11.75p 12.00p 11.51p 11.75p 67760
06/01/2022 12.00p 12.00p 11.50p 11.75p 119890
05/01/2022 12.50p 12.50p 11.55p 12.00p 96137
04/01/2022 12.50p 12.84p 12.01p 12.50p 82091
03/01/2022 12.50p 12.85p 12.50p 12.50p 93949
31/12/2021 12.50p 12.85p 12.50p 12.50p 93949
30/12/2021 12.75p 12.90p 12.21p 12.50p 88512
29/12/2021 12.75p 13.35p 12.31p 12.75p 144739
28/12/2021 12.75p 12.75p 12.75p 12.75p 0
27/12/2021 12.75p 12.75p 12.75p 12.75p 0
24/12/2021 12.75p 12.75p 12.75p 12.75p 0
23/12/2021 12.75p 13.38p 12.31p 12.75p 180844
22/12/2021 11.30p 13.50p 11.30p 12.75p 437104
21/12/2021 11.30p 11.30p 11.16p 11.30p 200000
20/12/2021 11.20p 11.60p 11.09p 11.30p 10042
17/12/2021 11.20p 11.55p 11.20p 11.20p 25
16/12/2021 11.30p 11.30p 11.06p 11.20p 27406
15/12/2021 11.40p 11.71p 11.14p 11.30p 49734
14/12/2021 11.50p 11.50p 10.80p 11.40p 724351
13/12/2021 9.25p 11.40p 9.25p 11.40p 671699
10/12/2021 9.25p 9.30p 9.10p 9.25p 227946
09/12/2021 9.25p 9.44p 9.00p 9.25p 238305
08/12/2021 9.25p 9.25p 9.10p 9.25p 160302
07/12/2021 9.25p 9.44p 9.10p 9.25p 114462
06/12/2021 9.25p 9.25p 8.80p 9.25p 355907
03/12/2021 9.25p 9.25p 9.09p 9.25p 236932
02/12/2021 9.25p 9.50p 9.07p 9.25p 171515
01/12/2021 9.25p 9.50p 9.00p 9.25p 51468
30/11/2021 9.25p 9.30p 9.07p 9.25p 410133
29/11/2021 9.25p 9.25p 9.06p 9.25p 32419
26/11/2021 9.25p 9.30p 9.05p 9.30p 273600
25/11/2021 9.25p 9.25p 9.10p 9.25p 2474
24/11/2021 9.25p 9.44p 9.10p 9.30p 261412
23/11/2021 9.25p 9.30p 9.05p 9.30p 618446
22/11/2021 9.50p 9.50p 9.05p 9.25p 180434
19/11/2021 9.75p 9.75p 9.10p 9.50p 83845
18/11/2021 10.00p 10.00p 9.10p 9.75p 376397
17/11/2021 9.25p 10.00p 9.25p 10.00p 341217
16/11/2021 9.25p 9.25p 9.00p 9.25p 109454
15/11/2021 9.25p 9.25p 9.01p 9.25p 259992
12/11/2021 9.25p 9.35p 9.01p 9.25p 85995
11/11/2021 9.25p 9.35p 9.25p 9.25p 25000
10/11/2021 9.25p 9.37p 9.00p 9.25p 145763
09/11/2021 9.25p 9.35p 9.00p 9.25p 80595
08/11/2021 9.25p 9.35p 9.25p 9.25p 3569
05/11/2021 9.25p 9.35p 9.00p 9.25p 11681
04/11/2021 9.25p 9.35p 9.00p 9.25p 163330
03/11/2021 8.98p 9.40p 8.75p 9.25p 245916
02/11/2021 9.25p 9.25p 8.75p 8.98p 460745
01/11/2021 10.25p 10.25p 9.02p 9.25p 745548
29/10/2021 10.25p 10.25p 10.01p 10.25p 54634
28/10/2021 10.70p 10.70p 10.00p 10.25p 91236
27/10/2021 10.70p 10.70p 10.40p 10.70p 8404
26/10/2021 10.70p 10.70p 10.40p 10.70p 64510
25/10/2021 10.50p 10.80p 10.40p 10.70p 184910
22/10/2021 10.70p 10.70p 10.70p 10.70p 1000
21/10/2021 10.70p 10.70p 10.40p 10.70p 14935
20/10/2021 10.50p 10.70p 10.40p 10.70p 155404
19/10/2021 10.50p 10.50p 10.16p 10.50p 180603
18/10/2021 10.70p 10.70p 10.40p 10.50p 64871
15/10/2021 10.70p 10.70p 10.40p 10.70p 21640
14/10/2021 10.70p 10.70p 10.40p 10.70p 27488
13/10/2021 10.50p 10.70p 10.40p 10.70p 49000
12/10/2021 10.70p 10.70p 10.40p 10.70p 26939
11/10/2021 10.70p 10.70p 10.70p 10.70p 24000
08/10/2021 10.50p 10.70p 10.40p 10.70p 35227
07/10/2021 10.70p 10.70p 10.40p 10.70p 50000
06/10/2021 10.50p 10.70p 10.40p 10.70p 17843
05/10/2021 10.70p 10.70p 10.40p 10.70p 10278
04/10/2021 10.70p 10.70p 10.45p 10.70p 3283
01/10/2021 10.75p 10.75p 10.40p 10.70p 48574
30/09/2021 10.75p 10.75p 10.50p 10.75p 72736
29/09/2021 10.60p 10.75p 10.50p 10.75p 156500
28/09/2021 10.75p 10.75p 10.25p 10.70p 102993
27/09/2021 10.75p 10.75p 10.75p 10.75p 0
24/09/2021 10.75p 11.00p 10.50p 10.75p 5385
23/09/2021 10.75p 10.75p 10.50p 10.75p 19020
22/09/2021 10.75p 11.00p 10.50p 10.75p 1972
21/09/2021 10.90p 10.90p 10.45p 10.75p 22000
20/09/2021 10.90p 11.05p 10.50p 10.90p 149000
17/09/2021 10.90p 11.08p 10.60p 10.90p 44955
16/09/2021 10.30p 11.17p 10.30p 10.90p 23332086

*Close Price adjusted for both dividends and splits