Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 5475 |
| 24/02/2020 | 5.43p | 5.43p | 5.26p | 5.43p | 7876 |
| 21/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 103 |
| 20/02/2020 | 5.53p | 5.53p | 5.15p | 5.43p | 16438 |
| 19/02/2020 | 5.53p | 5.53p | 5.15p | 5.53p | 30000 |
| 18/02/2020 | 5.75p | 5.75p | 5.25p | 5.53p | 7616 |
| 17/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 162500 |
| 14/02/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 10009 |
| 13/02/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 100000 |
| 12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 13927 |
| 06/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 18327 |
| 04/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 37373 |
| 03/02/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 82747 |
| 31/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 5000 |
| 30/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 22800 |
| 29/01/2020 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 28/01/2020 | 5.38p | 5.38p | 5.18p | 5.18p | 60000 |
| 27/01/2020 | 5.38p | 5.40p | 5.26p | 5.38p | 8007 |
| 24/01/2020 | 5.85p | 5.85p | 5.26p | 5.38p | 175357 |
| 23/01/2020 | 5.85p | 5.85p | 5.70p | 5.85p | 53576 |
| 22/01/2020 | 5.85p | 5.85p | 5.75p | 5.85p | 59477 |
| 21/01/2020 | 5.85p | 5.91p | 5.85p | 5.85p | 389498 |
| 20/01/2020 | 5.70p | 5.70p | 5.47p | 5.70p | 2882 |
| 17/01/2020 | 5.70p | 5.81p | 5.45p | 5.70p | 51089 |
| 16/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 15/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 14/01/2020 | 5.70p | 5.70p | 5.50p | 5.70p | 17454 |
| 13/01/2020 | 5.50p | 5.88p | 5.50p | 5.70p | 93651 |
| 10/01/2020 | 5.65p | 5.65p | 5.40p | 5.50p | 73447 |
| 09/01/2020 | 5.65p | 5.80p | 5.65p | 5.65p | 34901 |
| 08/01/2020 | 5.65p | 5.75p | 5.65p | 5.65p | 2496 |
| 07/01/2020 | 5.45p | 5.75p | 5.35p | 5.65p | 213113 |
| 06/01/2020 | 5.50p | 5.62p | 5.20p | 5.45p | 189215 |
| 03/01/2020 | 5.88p | 5.88p | 5.25p | 5.50p | 534008 |
| 02/01/2020 | 5.88p | 5.97p | 5.88p | 5.88p | 19629 |
| 01/01/2020 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 31/12/2019 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 30/12/2019 | 6.20p | 6.40p | 6.09p | 6.23p | 235155 |
| 27/12/2019 | 5.95p | 6.38p | 5.93p | 6.20p | 276495 |
| 26/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 25/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 24/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 23/12/2019 | 5.50p | 6.13p | 5.50p | 5.95p | 143825 |
| 20/12/2019 | 4.80p | 5.50p | 4.80p | 5.50p | 441425 |
| 19/12/2019 | 4.15p | 4.95p | 4.10p | 4.75p | 562044 |
| 18/12/2019 | 4.05p | 4.19p | 3.91p | 4.10p | 151920 |
| 17/12/2019 | 3.80p | 4.20p | 3.80p | 4.05p | 216017 |
| 16/12/2019 | 3.55p | 4.00p | 3.55p | 3.80p | 191107 |
| 13/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 198809 |
| 12/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 327953 |
| 11/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 261770 |
| 10/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 09/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 06/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 10648 |
| 04/12/2019 | 3.65p | 3.65p | 3.55p | 3.55p | 294499 |
| 03/12/2019 | 3.70p | 3.79p | 3.51p | 3.65p | 302435 |
| 02/12/2019 | 3.60p | 3.79p | 3.50p | 3.70p | 545094 |
| 29/11/2019 | 3.45p | 3.60p | 3.42p | 3.50p | 397441 |
| 28/11/2019 | 3.45p | 3.48p | 3.30p | 3.45p | 26076 |
| 27/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 32031 |
| 26/11/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 100000 |
| 25/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 81382 |
| 22/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 10000 |
| 21/11/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 40000 |
| 19/11/2019 | 3.15p | 3.18p | 3.15p | 3.15p | 350 |
| 18/11/2019 | 3.20p | 3.20p | 3.00p | 3.15p | 4000 |
| 15/11/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 14/11/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 4000 |
| 13/11/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/11/2019 | 3.30p | 3.30p | 3.00p | 3.20p | 43630 |
| 11/11/2019 | 3.30p | 3.30p | 3.15p | 3.30p | 24000 |
| 08/11/2019 | 3.30p | 3.30p | 3.10p | 3.30p | 895 |
| 07/11/2019 | 3.30p | 3.30p | 3.05p | 3.30p | 187500 |
| 06/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 05/11/2019 | 3.30p | 3.30p | 3.10p | 3.30p | 24567 |
| 04/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 01/11/2019 | 3.30p | 3.30p | 3.25p | 3.30p | 8000 |
| 31/10/2019 | 3.35p | 3.35p | 3.10p | 3.30p | 55264 |
| 30/10/2019 | 3.35p | 3.35p | 3.20p | 3.35p | 41670 |
| 29/10/2019 | 3.15p | 3.15p | 2.92p | 3.05p | 105409 |
| 28/10/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 142122 |
| 25/10/2019 | 3.15p | 3.15p | 3.05p | 3.15p | 93 |
| 24/10/2019 | 3.05p | 3.15p | 3.05p | 3.15p | 88543 |
| 23/10/2019 | 3.00p | 3.09p | 3.00p | 3.05p | 96731 |
| 22/10/2019 | 3.00p | 3.00p | 2.97p | 3.00p | 23149 |
| 21/10/2019 | 2.95p | 3.00p | 2.95p | 3.00p | 153529 |
| 18/10/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 17/10/2019 | 2.75p | 2.99p | 2.75p | 2.95p | 185000 |
| 16/10/2019 | 2.75p | 2.80p | 2.75p | 2.75p | 30216 |
| 15/10/2019 | 2.65p | 2.80p | 2.65p | 2.75p | 385214 |
| 14/10/2019 | 2.70p | 2.70p | 2.64p | 2.65p | 115623 |
| 11/10/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 10/10/2019 | 2.70p | 2.75p | 2.64p | 2.70p | 43685 |
| 09/10/2019 | 2.65p | 2.74p | 2.65p | 2.70p | 72992 |
| 08/10/2019 | 2.65p | 2.70p | 2.65p | 2.65p | 22000 |
| 07/10/2019 | 2.65p | 2.65p | 2.55p | 2.65p | 250307 |
| 04/10/2019 | 2.55p | 2.65p | 2.55p | 2.65p | 65073 |
| 03/10/2019 | 2.50p | 2.60p | 2.50p | 2.55p | 50000 |
| 02/10/2019 | 2.50p | 2.60p | 2.45p | 2.50p | 644000 |
| 01/10/2019 | 2.55p | 2.55p | 2.45p | 2.50p | 68985 |
| 30/09/2019 | 2.50p | 2.55p | 2.50p | 2.55p | 0 |
| 27/09/2019 | 2.50p | 2.50p | 2.43p | 2.50p | 75651 |
| 26/09/2019 | 2.50p | 2.60p | 2.42p | 2.50p | 601975 |
| 25/09/2019 | 2.60p | 2.60p | 2.40p | 2.50p | 496352 |
| 24/09/2019 | 2.50p | 2.74p | 2.50p | 2.70p | 1233121 |
| 23/09/2019 | 2.60p | 2.60p | 2.35p | 2.50p | 577664 |
| 20/09/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 65000 |
| 19/09/2019 | 2.70p | 2.77p | 2.60p | 2.70p | 183623 |
| 18/09/2019 | 2.70p | 2.70p | 2.42p | 2.70p | 584528 |
| 17/09/2019 | 3.10p | 3.10p | 2.70p | 2.70p | 822753 |
| 16/09/2019 | 3.10p | 3.10p | 3.03p | 3.10p | 9714 |
| 13/09/2019 | 3.10p | 3.18p | 3.00p | 3.10p | 66042 |
| 12/09/2019 | 3.40p | 3.40p | 3.05p | 3.10p | 265409 |
| 11/09/2019 | 3.40p | 3.44p | 3.39p | 3.40p | 101353 |
| 10/09/2019 | 3.30p | 3.90p | 3.20p | 3.40p | 3496313 |
| 09/09/2019 | 2.90p | 3.35p | 2.90p | 3.30p | 1195266 |
| 06/09/2019 | 3.00p | 3.00p | 2.99p | 3.00p | 3746 |
| 05/09/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 125491 |
| 04/09/2019 | 3.00p | 3.03p | 3.00p | 3.00p | 28405 |
| 03/09/2019 | 3.00p | 3.03p | 3.00p | 3.00p | 147743 |
| 02/09/2019 | 2.95p | 3.10p | 2.95p | 3.00p | 58826 |
| 30/08/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 111173 |
| 29/08/2019 | 2.95p | 2.95p | 2.80p | 2.95p | 50000 |
| 28/08/2019 | 2.95p | 3.10p | 2.80p | 2.95p | 185501 |
| 27/08/2019 | 3.10p | 3.18p | 2.64p | 2.90p | 690889 |
| 23/08/2019 | 3.05p | 3.18p | 3.00p | 3.10p | 675365 |
| 22/08/2019 | 3.25p | 3.25p | 3.00p | 3.05p | 516002 |
| 21/08/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 272146 |
| 20/08/2019 | 3.33p | 3.36p | 3.06p | 3.25p | 1402174 |
| 19/08/2019 | 3.85p | 4.20p | 3.30p | 3.33p | 1762270 |
| 16/08/2019 | 4.15p | 4.15p | 3.30p | 3.85p | 5851535 |
| 15/08/2019 | 6.65p | 6.65p | 6.25p | 6.30p | 26482 |
| 14/08/2019 | 6.75p | 6.75p | 6.25p | 6.65p | 65125 |
| 13/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/08/2019 | 6.88p | 6.88p | 6.50p | 6.75p | 56347 |
| 09/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/08/2019 | 6.88p | 6.89p | 6.88p | 6.88p | 7097 |
| 05/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2019 | 7.00p | 7.00p | 6.88p | 6.88p | 221332 |
| 31/07/2019 | 7.13p | 7.13p | 7.00p | 7.00p | 7040 |
| 30/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 102777 |
| 29/07/2019 | 7.13p | 7.13p | 7.00p | 7.13p | 17 |
| 26/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 100000 |
| 25/07/2019 | 7.13p | 7.13p | 7.10p | 7.13p | 7042 |
| 24/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 23/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/07/2019 | 7.13p | 7.15p | 6.75p | 7.13p | 91790 |
| 19/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/07/2019 | 7.13p | 7.13p | 7.12p | 7.13p | 128866 |
| 17/07/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 50000 |
| 16/07/2019 | 7.25p | 7.25p | 7.23p | 7.25p | 13675 |
| 15/07/2019 | 7.38p | 7.38p | 7.25p | 7.25p | 20793 |
| 12/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/07/2019 | 7.50p | 7.50p | 7.25p | 7.38p | 2000 |
| 10/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/07/2019 | 7.38p | 7.47p | 7.38p | 7.38p | 400 |
| 08/07/2019 | 7.38p | 7.47p | 7.25p | 7.38p | 13377 |
| 05/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/07/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 29 |
| 03/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/07/2019 | 7.38p | 7.39p | 7.25p | 7.38p | 6365 |
| 01/07/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 29877 |
| 28/06/2019 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 27/06/2019 | 7.38p | 7.38p | 7.10p | 7.38p | 29702 |
| 26/06/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/06/2019 | 7.50p | 7.50p | 7.38p | 7.38p | 75306 |
| 24/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 19730 |
| 20/06/2019 | 7.25p | 7.50p | 7.06p | 7.50p | 8871 |
| 19/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 18/06/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 4166 |
| 17/06/2019 | 7.25p | 7.25p | 7.08p | 7.25p | 105 |
| 14/06/2019 | 7.25p | 7.39p | 7.25p | 7.25p | 3897 |
| 13/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/06/2019 | 7.50p | 7.50p | 7.08p | 7.25p | 1000 |
| 10/06/2019 | 7.50p | 7.74p | 7.50p | 7.50p | 1551 |
| 07/06/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 1193 |
| 06/06/2019 | 7.50p | 7.50p | 7.18p | 7.50p | 27500 |
| 05/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/06/2019 | 7.50p | 7.50p | 7.18p | 7.50p | 8047 |
| 03/06/2019 | 7.50p | 7.78p | 7.50p | 7.50p | 10012 |
| 31/05/2019 | 7.75p | 7.79p | 7.50p | 7.50p | 37333 |
| 30/05/2019 | 7.50p | 7.80p | 7.00p | 7.75p | 30725 |
| 29/05/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 70000 |
| 28/05/2019 | 7.50p | 7.81p | 7.50p | 7.75p | 140570 |
| 24/05/2019 | 7.63p | 7.63p | 7.11p | 7.50p | 250828 |
| 23/05/2019 | 8.00p | 8.00p | 7.25p | 7.65p | 171886 |
| 22/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
| 21/05/2019 | 8.38p | 8.38p | 7.75p | 8.00p | 104494 |
| 20/05/2019 | 8.38p | 8.38p | 8.00p | 8.38p | 23333 |
*Close Price adjusted for both dividends and splits