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 |
|---|---|---|---|---|---|
| 17/05/2019 | 8.50p | 8.50p | 8.25p | 8.38p | 40000 |
| 16/05/2019 | 8.50p | 8.50p | 8.26p | 8.50p | 55035 |
| 15/05/2019 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
| 14/05/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 13/05/2019 | 8.25p | 8.50p | 8.20p | 8.25p | 79246 |
| 10/05/2019 | 8.75p | 8.75p | 8.00p | 8.25p | 201117 |
| 09/05/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 32152 |
| 08/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/05/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 60000 |
| 02/05/2019 | 9.00p | 9.00p | 8.60p | 9.00p | 50000 |
| 01/05/2019 | 9.25p | 9.35p | 8.61p | 9.00p | 96976 |
| 30/04/2019 | 9.25p | 9.25p | 8.75p | 9.25p | 58337 |
| 29/04/2019 | 9.75p | 9.99p | 8.80p | 9.25p | 310080 |
| 26/04/2019 | 10.05p | 10.05p | 9.62p | 9.75p | 42716 |
| 25/04/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 24/04/2019 | 10.50p | 10.64p | 9.15p | 10.05p | 314432 |
| 23/04/2019 | 10.75p | 10.82p | 10.30p | 10.75p | 49618 |
| 18/04/2019 | 10.75p | 10.88p | 10.60p | 10.75p | 35621 |
| 17/04/2019 | 9.25p | 10.90p | 9.25p | 10.75p | 219500 |
| 16/04/2019 | 8.88p | 9.40p | 8.88p | 9.25p | 48757 |
| 15/04/2019 | 8.25p | 9.00p | 8.25p | 8.88p | 95833 |
| 12/04/2019 | 8.38p | 8.38p | 8.20p | 8.25p | 120841 |
| 11/04/2019 | 8.50p | 8.50p | 8.30p | 8.38p | 1000 |
| 10/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 90000 |
| 08/04/2019 | 8.25p | 8.25p | 8.19p | 8.25p | 18000 |
| 05/04/2019 | 8.25p | 8.25p | 7.60p | 8.25p | 54301 |
| 04/04/2019 | 8.25p | 8.25p | 7.85p | 8.25p | 45049 |
| 03/04/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 4133 |
| 02/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 994 |
| 01/04/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 21676 |
| 29/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 2333 |
| 28/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/03/2019 | 8.25p | 8.25p | 8.20p | 8.25p | 1316 |
| 26/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 131690 |
| 22/03/2019 | 8.75p | 8.90p | 8.75p | 8.75p | 10277 |
| 21/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 8502 |
| 19/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 8713 |
| 15/03/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 22000 |
| 14/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 17500 |
| 13/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2019 | 9.00p | 9.20p | 8.50p | 8.75p | 34060 |
| 07/03/2019 | 9.50p | 9.50p | 8.60p | 9.00p | 41383 |
| 06/03/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/03/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/03/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 26 |
| 01/03/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 93196 |
| 28/02/2019 | 9.50p | 9.70p | 9.50p | 9.50p | 15463 |
| 27/02/2019 | 9.50p | 9.52p | 9.50p | 9.50p | 42902 |
| 26/02/2019 | 9.50p | 9.51p | 9.50p | 9.50p | 10440 |
| 25/02/2019 | 9.25p | 9.25p | 9.19p | 9.25p | 45023 |
| 22/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/02/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 15956 |
| 14/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 30 |
| 13/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 16366 |
| 11/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 5000 |
| 08/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 20555 |
| 07/02/2019 | 9.25p | 9.28p | 9.05p | 9.25p | 1259 |
| 06/02/2019 | 9.25p | 9.30p | 9.05p | 9.25p | 39773 |
| 05/02/2019 | 9.15p | 9.38p | 9.15p | 9.25p | 107434 |
| 04/02/2019 | 9.25p | 9.25p | 9.01p | 9.15p | 15000 |
| 01/02/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 10903 |
| 31/01/2019 | 9.25p | 9.30p | 9.25p | 9.25p | 225 |
| 30/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/01/2019 | 9.25p | 9.33p | 9.25p | 9.25p | 42797 |
| 28/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 9500 |
| 25/01/2019 | 9.25p | 9.35p | 9.00p | 9.25p | 15347 |
| 24/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3165 |
| 23/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 8168 |
| 18/01/2019 | 9.25p | 9.37p | 9.25p | 9.25p | 5336 |
| 17/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 3480 |
| 16/01/2019 | 9.65p | 9.65p | 8.75p | 9.25p | 236379 |
| 15/01/2019 | 10.25p | 10.25p | 9.50p | 9.65p | 68333 |
| 14/01/2019 | 10.25p | 10.25p | 10.05p | 10.25p | 27000 |
| 11/01/2019 | 10.25p | 10.30p | 10.00p | 10.25p | 7398 |
| 10/01/2019 | 10.25p | 10.30p | 10.25p | 10.25p | 7281 |
| 09/01/2019 | 10.25p | 10.35p | 10.00p | 10.25p | 38364 |
| 08/01/2019 | 10.50p | 10.50p | 10.25p | 10.25p | 25838 |
| 07/01/2019 | 11.00p | 11.12p | 10.00p | 10.00p | 86497 |
| 04/01/2019 | 11.25p | 11.25p | 10.50p | 11.00p | 38706 |
| 03/01/2019 | 11.75p | 11.95p | 10.62p | 11.25p | 336185 |
| 02/01/2019 | 12.50p | 12.89p | 12.50p | 12.75p | 15515 |
| 31/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2018 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
| 21/12/2018 | 12.50p | 12.50p | 12.06p | 12.50p | 1591 |
| 20/12/2018 | 12.50p | 12.70p | 12.06p | 12.50p | 11370 |
| 19/12/2018 | 12.50p | 12.98p | 12.00p | 12.50p | 11000 |
| 18/12/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 17/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 8278 |
| 14/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 6622 |
| 13/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 11423 |
| 12/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 21000 |
| 11/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 49132 |
| 10/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 9222 |
| 07/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 77360 |
| 06/12/2018 | 12.10p | 12.40p | 11.88p | 12.10p | 40471 |
| 05/12/2018 | 12.10p | 12.10p | 11.88p | 12.10p | 9360 |
| 04/12/2018 | 12.25p | 12.50p | 12.00p | 12.10p | 173898 |
| 03/12/2018 | 12.10p | 12.50p | 12.10p | 12.25p | 105244 |
| 30/11/2018 | 12.25p | 12.40p | 12.00p | 12.10p | 51703 |
| 29/11/2018 | 12.35p | 12.40p | 12.00p | 12.25p | 486843 |
| 28/11/2018 | 12.35p | 12.80p | 12.35p | 12.35p | 77000 |
| 27/11/2018 | 12.85p | 12.85p | 12.02p | 12.35p | 35830 |
| 26/11/2018 | 12.95p | 13.20p | 12.85p | 12.85p | 22331 |
| 23/11/2018 | 12.40p | 13.00p | 12.40p | 12.95p | 149125 |
| 22/11/2018 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 21/11/2018 | 12.40p | 12.50p | 12.40p | 12.40p | 304 |
| 20/11/2018 | 12.85p | 12.85p | 12.00p | 12.40p | 67707 |
| 19/11/2018 | 13.10p | 13.29p | 12.50p | 12.85p | 44762 |
| 16/11/2018 | 13.35p | 13.60p | 13.00p | 13.35p | 140520 |
| 15/11/2018 | 12.60p | 13.40p | 12.60p | 13.35p | 473321 |
| 14/11/2018 | 12.15p | 12.98p | 12.10p | 12.60p | 154369 |
| 13/11/2018 | 11.70p | 12.50p | 11.70p | 12.00p | 20000 |
| 12/11/2018 | 11.70p | 11.70p | 11.68p | 11.70p | 3873 |
| 09/11/2018 | 11.70p | 11.99p | 11.64p | 11.70p | 97000 |
| 08/11/2018 | 10.60p | 11.90p | 10.60p | 11.70p | 153311 |
| 07/11/2018 | 10.60p | 10.63p | 10.50p | 10.60p | 118985 |
| 06/11/2018 | 10.75p | 10.85p | 10.50p | 10.60p | 29150 |
| 05/11/2018 | 10.75p | 10.75p | 10.30p | 10.75p | 64387 |
| 02/11/2018 | 10.75p | 11.00p | 10.53p | 10.75p | 45234 |
| 01/11/2018 | 10.75p | 10.95p | 10.55p | 10.75p | 51752 |
| 31/10/2018 | 10.75p | 11.00p | 10.75p | 10.75p | 75958 |
| 30/10/2018 | 10.75p | 10.75p | 10.53p | 10.75p | 1418 |
| 29/10/2018 | 11.05p | 11.20p | 10.65p | 10.75p | 22888 |
| 26/10/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
| 25/10/2018 | 11.05p | 11.25p | 11.05p | 11.05p | 0 |
| 24/10/2018 | 11.25p | 11.25p | 11.00p | 11.25p | 10000 |
| 23/10/2018 | 11.20p | 11.59p | 11.01p | 11.25p | 125627 |
| 22/10/2018 | 10.95p | 11.10p | 10.95p | 10.95p | 3549 |
| 19/10/2018 | 10.95p | 10.95p | 10.95p | 10.95p | 0 |
| 18/10/2018 | 10.95p | 11.09p | 10.95p | 10.95p | 38000 |
| 17/10/2018 | 10.95p | 11.09p | 10.60p | 10.95p | 10700 |
| 16/10/2018 | 11.25p | 11.25p | 11.00p | 11.05p | 150695 |
| 15/10/2018 | 11.75p | 12.38p | 11.40p | 11.40p | 165867 |
| 12/10/2018 | 11.00p | 11.63p | 10.50p | 10.50p | 230056 |
| 11/10/2018 | 11.25p | 11.25p | 11.00p | 11.00p | 7516 |
| 10/10/2018 | 12.40p | 12.40p | 11.50p | 11.50p | 144520 |
| 09/10/2018 | 12.40p | 12.40p | 12.30p | 12.30p | 106229 |
| 08/10/2018 | 12.40p | 12.50p | 12.32p | 12.40p | 438512 |
| 05/10/2018 | 11.35p | 12.50p | 11.30p | 12.40p | 318090 |
| 04/10/2018 | 10.90p | 11.50p | 10.90p | 11.35p | 117945 |
| 03/10/2018 | 10.85p | 10.90p | 10.70p | 10.90p | 40349 |
| 02/10/2018 | 10.85p | 11.00p | 10.78p | 10.85p | 130005 |
| 01/10/2018 | 10.25p | 11.00p | 10.25p | 10.85p | 93210 |
| 28/09/2018 | 10.25p | 10.25p | 10.11p | 10.25p | 305000 |
| 27/09/2018 | 10.25p | 10.29p | 10.11p | 10.25p | 67028 |
| 26/09/2018 | 10.25p | 10.50p | 10.05p | 10.25p | 73181 |
| 25/09/2018 | 9.25p | 10.43p | 9.25p | 10.25p | 514427 |
| 24/09/2018 | 8.90p | 8.90p | 8.80p | 8.90p | 11432 |
| 21/09/2018 | 8.45p | 9.00p | 8.45p | 8.90p | 110179 |
| 20/09/2018 | 8.23p | 8.45p | 8.23p | 8.45p | 19000 |
| 19/09/2018 | 8.25p | 8.25p | 8.00p | 8.23p | 20961 |
| 18/09/2018 | 8.25p | 8.31p | 8.25p | 8.25p | 30000 |
| 17/09/2018 | 8.25p | 8.31p | 8.00p | 8.25p | 28273 |
| 14/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 16500 |
| 13/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 12000 |
| 11/09/2018 | 8.25p | 8.25p | 8.06p | 8.25p | 83 |
| 10/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 21767 |
| 07/09/2018 | 8.40p | 8.70p | 8.25p | 8.25p | 39370 |
| 06/09/2018 | 8.38p | 9.25p | 8.25p | 8.40p | 312271 |
| 05/09/2018 | 8.25p | 8.40p | 8.13p | 8.25p | 35346 |
| 04/09/2018 | 8.25p | 8.40p | 8.25p | 8.25p | 50518 |
| 03/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/08/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 30000 |
| 30/08/2018 | 8.38p | 8.50p | 8.38p | 8.38p | 110000 |
| 29/08/2018 | 8.38p | 8.69p | 8.30p | 8.38p | 41386 |
| 28/08/2018 | 8.38p | 8.50p | 8.25p | 8.38p | 60171 |
| 24/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 215000 |
| 22/08/2018 | 8.38p | 8.70p | 8.19p | 8.38p | 65000 |
| 21/08/2018 | 8.50p | 8.50p | 8.38p | 8.38p | 0 |
| 20/08/2018 | 8.50p | 8.63p | 8.30p | 8.50p | 58911 |
| 17/08/2018 | 8.63p | 9.00p | 8.30p | 8.50p | 79605 |
| 16/08/2018 | 8.38p | 8.75p | 8.38p | 8.63p | 87373 |
| 15/08/2018 | 8.25p | 8.50p | 8.13p | 8.38p | 62300 |
| 14/08/2018 | 8.13p | 8.35p | 8.13p | 8.13p | 51200 |
| 13/08/2018 | 7.38p | 8.25p | 7.38p | 8.13p | 132719 |
| 10/08/2018 | 7.30p | 7.50p | 7.30p | 7.38p | 25000 |
| 09/08/2018 | 7.30p | 7.30p | 7.18p | 7.30p | 1768 |
| 08/08/2018 | 7.13p | 7.30p | 7.05p | 7.30p | 135000 |
| 07/08/2018 | 7.13p | 7.13p | 7.10p | 7.13p | 7507 |
| 06/08/2018 | 7.13p | 7.13p | 7.10p | 7.13p | 50311 |
| 03/08/2018 | 7.20p | 7.27p | 7.00p | 7.13p | 154799 |
| 02/08/2018 | 7.20p | 7.28p | 7.05p | 7.20p | 25029 |
*Close Price adjusted for both dividends and splits