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:
- Watch Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | 12.25p | 12.88p | 12.00p | 12.25p | 833958 |
| 24/04/2024 | 12.00p | 12.22p | 11.58p | 12.00p | 130796 |
| 23/04/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 42962 |
| 22/04/2024 | 12.00p | 12.05p | 12.00p | 12.00p | 30609 |
| 19/04/2024 | 12.00p | 12.47p | 11.62p | 12.00p | 371224 |
| 18/04/2024 | 12.00p | 12.47p | 11.62p | 12.00p | 217896 |
| 17/04/2024 | 11.75p | 12.20p | 11.00p | 11.75p | 30513 |
| 16/04/2024 | 11.75p | 12.30p | 11.75p | 11.75p | 94032 |
| 15/04/2024 | 11.75p | 12.33p | 11.75p | 11.75p | 217606 |
| 12/04/2024 | 11.75p | 12.33p | 11.26p | 11.75p | 165574 |
| 11/04/2024 | 10.75p | 12.50p | 10.75p | 11.75p | 706112 |
| 10/04/2024 | 10.50p | 11.00p | 10.27p | 10.50p | 218455 |
| 09/04/2024 | 9.75p | 10.50p | 9.75p | 10.50p | 268385 |
| 08/04/2024 | 9.40p | 9.99p | 9.11p | 9.75p | 322398 |
| 05/04/2024 | 9.60p | 9.65p | 9.19p | 9.40p | 151351 |
| 04/04/2024 | 10.00p | 10.00p | 9.20p | 9.60p | 287937 |
| 03/04/2024 | 9.25p | 11.00p | 9.00p | 10.00p | 972331 |
| 02/04/2024 | 9.00p | 9.47p | 8.76p | 9.00p | 69683 |
| 28/03/2024 | 9.10p | 9.48p | 8.75p | 9.00p | 45108 |
| 27/03/2024 | 9.25p | 9.29p | 8.56p | 9.10p | 275340 |
| 26/03/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 61018 |
| 25/03/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 114401 |
| 22/03/2024 | 9.25p | 9.35p | 9.01p | 9.25p | 95883 |
| 21/03/2024 | 9.25p | 9.32p | 9.00p | 9.25p | 153983 |
| 20/03/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 30003 |
| 19/03/2024 | 9.25p | 9.30p | 9.09p | 9.25p | 56484 |
| 18/03/2024 | 9.25p | 9.30p | 9.09p | 9.25p | 6622 |
| 15/03/2024 | 9.25p | 9.30p | 9.08p | 9.25p | 14422 |
| 14/03/2024 | 9.25p | 9.33p | 9.06p | 9.25p | 8761 |
| 13/03/2024 | 9.25p | 9.25p | 9.06p | 9.25p | 20014 |
| 12/03/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 195630 |
| 11/03/2024 | 9.50p | 9.80p | 9.00p | 9.50p | 368061 |
| 08/03/2024 | 9.00p | 9.50p | 8.70p | 9.50p | 478746 |
| 07/03/2024 | 8.50p | 9.38p | 8.36p | 9.00p | 199287 |
| 06/03/2024 | 8.50p | 8.68p | 8.36p | 8.50p | 19400 |
| 05/03/2024 | 8.50p | 8.70p | 8.35p | 8.50p | 32700 |
| 04/03/2024 | 8.50p | 8.84p | 8.40p | 8.50p | 908 |
| 01/03/2024 | 8.50p | 8.89p | 8.35p | 8.50p | 229624 |
| 29/02/2024 | 8.50p | 9.00p | 8.32p | 8.50p | 286770 |
| 28/02/2024 | 8.50p | 8.50p | 8.31p | 8.50p | 1210 |
| 27/02/2024 | 8.50p | 8.60p | 8.42p | 8.50p | 48075 |
| 26/02/2024 | 8.50p | 8.50p | 8.31p | 8.50p | 102415 |
| 23/02/2024 | 8.38p | 9.01p | 8.26p | 8.50p | 132939 |
| 22/02/2024 | 8.13p | 8.75p | 8.13p | 8.38p | 173393 |
| 21/02/2024 | 8.25p | 8.50p | 8.00p | 8.13p | 1657324 |
| 20/02/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 125081 |
| 19/02/2024 | 8.13p | 8.30p | 8.01p | 8.25p | 57163 |
| 16/02/2024 | 8.25p | 8.46p | 8.10p | 8.25p | 50003 |
| 15/02/2024 | 8.25p | 8.25p | 8.06p | 8.25p | 65961 |
| 14/02/2024 | 8.25p | 8.47p | 7.75p | 8.25p | 10728395 |
| 13/02/2024 | 8.25p | 8.30p | 8.13p | 8.25p | 10252 |
| 12/02/2024 | 8.25p | 8.30p | 8.11p | 8.25p | 63604 |
| 09/02/2024 | 8.25p | 8.25p | 8.11p | 8.25p | 10091 |
| 08/02/2024 | 8.25p | 8.25p | 8.10p | 8.25p | 18009 |
| 07/02/2024 | 8.25p | 8.25p | 8.19p | 8.25p | 0 |
| 06/02/2024 | 8.25p | 8.40p | 8.10p | 8.25p | 40098 |
| 05/02/2024 | 8.25p | 8.30p | 8.10p | 8.25p | 94980 |
| 02/02/2024 | 8.13p | 8.30p | 8.10p | 8.25p | 37291 |
| 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 |
*Close Price adjusted for both dividends and splits