Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2016 19.25p 19.25p 19.00p 19.13p 20000
07/07/2016 19.50p 19.50p 19.25p 19.25p 0
06/07/2016 19.50p 19.70p 19.00p 19.50p 23976
05/07/2016 19.50p 19.50p 19.50p 19.50p 0
04/07/2016 19.00p 19.50p 19.00p 19.50p 100000
01/07/2016 18.00p 19.37p 17.70p 18.00p 70000
30/06/2016 18.00p 19.00p 17.05p 18.00p 50000
29/06/2016 17.25p 18.00p 17.25p 18.00p 55000
28/06/2016 16.50p 17.70p 16.00p 17.25p 161349
27/06/2016 18.50p 18.50p 16.00p 16.50p 99449
24/06/2016 18.50p 18.90p 17.47p 18.50p 26501
23/06/2016 19.50p 19.50p 19.05p 19.50p 1000
22/06/2016 19.50p 19.50p 19.05p 19.50p 1124
21/06/2016 19.50p 19.50p 19.00p 19.50p 5813
20/06/2016 19.50p 19.50p 19.40p 19.50p 5154
17/06/2016 19.50p 19.50p 19.00p 19.50p 19558
16/06/2016 19.50p 19.50p 19.00p 19.50p 75000
15/06/2016 19.50p 19.60p 18.00p 19.50p 117750
14/06/2016 19.50p 19.50p 19.00p 19.50p 16157
13/06/2016 19.50p 19.50p 19.00p 19.50p 29000
10/06/2016 21.50p 21.50p 19.00p 19.50p 76423
09/06/2016 22.00p 22.00p 21.00p 21.50p 31600
08/06/2016 22.00p 22.00p 22.00p 22.00p 9000
07/06/2016 22.00p 22.00p 22.00p 22.00p 0
06/06/2016 22.00p 22.20p 21.05p 22.00p 66406
03/06/2016 22.00p 22.34p 21.20p 22.00p 15940
02/06/2016 22.50p 22.50p 22.00p 22.00p 27556
01/06/2016 22.50p 22.50p 22.00p 22.50p 22729
31/05/2016 22.50p 22.50p 22.00p 22.50p 38695
27/05/2016 22.50p 22.50p 22.00p 22.50p 15885
26/05/2016 22.50p 22.50p 21.50p 22.50p 52829
25/05/2016 22.75p 22.75p 22.00p 22.50p 57007
24/05/2016 22.75p 22.90p 22.25p 22.75p 72500
23/05/2016 22.00p 23.50p 22.00p 22.75p 104930
20/05/2016 21.50p 21.50p 21.35p 21.50p 51475
19/05/2016 21.50p 21.50p 21.00p 21.50p 110500
18/05/2016 21.50p 21.50p 21.00p 21.50p 8449
17/05/2016 22.25p 22.25p 21.00p 21.50p 156773
16/05/2016 22.25p 22.25p 21.00p 22.25p 99455
13/05/2016 22.50p 22.50p 22.00p 22.25p 32916
12/05/2016 22.75p 23.00p 22.00p 22.50p 286556
11/05/2016 22.50p 22.75p 22.50p 22.75p 60690
10/05/2016 22.50p 22.51p 22.00p 22.50p 1392561
09/05/2016 23.00p 23.00p 22.05p 22.50p 85281
06/05/2016 23.00p 23.00p 23.00p 23.00p 0
05/05/2016 23.00p 23.00p 23.00p 23.00p 0
04/05/2016 23.00p 23.00p 22.65p 23.00p 34122
03/05/2016 24.50p 24.54p 22.60p 23.00p 69657
29/04/2016 24.50p 24.59p 24.00p 24.50p 103372
28/04/2016 24.50p 24.50p 24.00p 24.50p 16845
27/04/2016 24.50p 24.95p 24.00p 24.50p 118652
26/04/2016 26.00p 26.00p 24.00p 24.50p 123762
25/04/2016 25.50p 25.50p 24.00p 24.50p 186993
22/04/2016 27.50p 28.00p 25.00p 26.00p 160554
21/04/2016 25.50p 28.00p 24.00p 27.50p 659836
20/04/2016 29.34p 29.34p 26.85p 27.35p 173068
19/04/2016 25.98p 32.57p 25.98p 29.34p 352405
18/04/2016 24.37p 26.85p 24.37p 25.98p 82334
15/04/2016 24.37p 25.36p 24.37p 24.37p 114172
14/04/2016 24.37p 25.16p 24.37p 24.37p 52920
13/04/2016 24.62p 25.06p 24.29p 24.37p 26041
12/04/2016 24.62p 25.06p 24.19p 24.62p 12525
11/04/2016 24.62p 24.62p 24.37p 24.62p 7541
08/04/2016 24.62p 25.36p 24.62p 24.62p 234918
07/04/2016 24.12p 24.86p 24.12p 24.62p 118139
06/04/2016 23.62p 24.86p 23.37p 24.12p 221123
05/04/2016 23.87p 23.87p 23.52p 23.62p 10054
04/04/2016 24.24p 24.86p 23.87p 23.87p 90323
01/04/2016 24.49p 24.86p 23.87p 24.24p 86253
31/03/2016 24.12p 24.86p 24.12p 24.49p 82836
30/03/2016 24.12p 24.37p 24.12p 24.12p 62386
29/03/2016 24.12p 24.37p 23.92p 24.12p 60126
24/03/2016 24.12p 24.37p 23.87p 24.12p 58315
23/03/2016 24.37p 24.67p 23.94p 24.12p 15098
22/03/2016 24.62p 24.86p 23.92p 24.37p 253469
21/03/2016 23.37p 23.37p 22.13p 23.12p 40720
18/03/2016 23.37p 23.87p 23.00p 23.37p 31420
17/03/2016 23.37p 23.37p 23.37p 23.37p 0
16/03/2016 23.12p 23.37p 23.05p 23.37p 37704
15/03/2016 23.12p 23.37p 23.12p 23.12p 31921
14/03/2016 23.12p 23.37p 23.12p 23.12p 52161
11/03/2016 24.12p 24.12p 22.95p 23.12p 61602
10/03/2016 24.37p 24.54p 23.87p 24.12p 38307
09/03/2016 24.37p 24.86p 24.37p 24.37p 5027
08/03/2016 24.12p 25.36p 24.12p 24.37p 39327
07/03/2016 24.37p 24.62p 23.92p 24.12p 68805
04/03/2016 24.86p 25.16p 23.97p 24.37p 47255
03/03/2016 25.36p 25.86p 24.86p 24.86p 15844
02/03/2016 23.62p 25.61p 23.04p 25.36p 145952
01/03/2016 25.36p 25.76p 23.62p 23.62p 97170
29/02/2016 22.88p 25.86p 22.58p 25.36p 168801
26/02/2016 21.88p 22.30p 21.63p 22.13p 50698
25/02/2016 21.88p 21.88p 21.40p 21.88p 32544
24/02/2016 21.38p 22.88p 21.38p 21.88p 31335
23/02/2016 20.02p 21.68p 20.02p 21.14p 39114
22/02/2016 19.89p 20.84p 18.70p 20.02p 198081
19/02/2016 20.39p 20.64p 19.49p 19.89p 29100
18/02/2016 21.38p 21.38p 20.39p 20.39p 24965
17/02/2016 22.38p 22.38p 21.38p 21.38p 10260
16/02/2016 23.37p 23.37p 22.38p 22.38p 19506
15/02/2016 23.12p 23.37p 23.12p 23.37p 2101
12/02/2016 23.12p 23.27p 22.48p 23.12p 5938
11/02/2016 22.38p 23.12p 22.38p 23.12p 14518
10/02/2016 22.38p 22.38p 21.88p 22.38p 10054
09/02/2016 22.38p 22.68p 22.38p 22.38p 12065
08/02/2016 24.37p 24.86p 22.38p 22.38p 56453
05/02/2016 24.37p 24.47p 23.87p 24.37p 20174
04/02/2016 25.86p 25.86p 23.87p 24.37p 54594
03/02/2016 25.36p 25.86p 24.86p 25.86p 190776
02/02/2016 29.84p 29.84p 24.86p 25.36p 93218
01/02/2016 28.35p 30.58p 28.18p 29.84p 312665
29/01/2016 24.37p 28.84p 24.37p 28.35p 180539
28/01/2016 22.63p 24.86p 22.50p 24.37p 285856
27/01/2016 22.63p 23.37p 21.99p 22.63p 23050
26/01/2016 22.88p 23.37p 22.30p 22.63p 49147
25/01/2016 22.88p 23.37p 22.10p 22.88p 54310
22/01/2016 22.38p 23.37p 22.38p 22.88p 52584
21/01/2016 20.39p 22.88p 19.90p 22.38p 50391
20/01/2016 23.37p 23.37p 19.89p 20.39p 128471
19/01/2016 24.37p 24.37p 23.37p 23.62p 18883
18/01/2016 24.62p 24.62p 23.87p 24.37p 20963
15/01/2016 24.62p 24.62p 24.37p 24.62p 4607
14/01/2016 23.99p 24.77p 23.37p 24.62p 342900
13/01/2016 27.23p 27.50p 23.99p 23.99p 171973
12/01/2016 27.35p 27.75p 26.73p 27.23p 70426
11/01/2016 28.59p 28.84p 24.86p 27.35p 538066
08/01/2016 20.64p 28.25p 20.64p 27.35p 560069
07/01/2016 19.77p 21.28p 18.25p 20.64p 278570
06/01/2016 17.41p 19.89p 17.41p 19.77p 488610
05/01/2016 15.91p 17.31p 15.42p 16.41p 271454
04/01/2016 15.91p 16.31p 15.02p 15.91p 41481
31/12/2015 15.42p 15.42p 15.42p 15.42p 0
30/12/2015 15.17p 15.91p 15.03p 15.42p 123568
29/12/2015 15.17p 15.17p 15.07p 15.17p 6636
24/12/2015 15.17p 15.17p 15.12p 15.17p 1283
23/12/2015 15.17p 15.42p 14.42p 15.17p 10439
22/12/2015 15.17p 15.17p 15.17p 15.17p 2004
21/12/2015 15.17p 15.29p 14.42p 15.17p 90489
18/12/2015 15.17p 15.17p 14.42p 15.17p 20216
17/12/2015 15.17p 15.17p 15.17p 15.17p 0
16/12/2015 15.17p 15.17p 14.92p 15.17p 803
15/12/2015 15.17p 15.29p 15.17p 15.17p 3649
14/12/2015 15.17p 15.17p 15.17p 15.17p 0
11/12/2015 15.42p 15.42p 14.52p 15.17p 21967
10/12/2015 14.67p 15.42p 14.67p 15.42p 124193
09/12/2015 14.67p 14.67p 14.67p 14.67p 0
08/12/2015 14.67p 14.92p 14.07p 14.67p 4819
07/12/2015 14.67p 14.67p 14.07p 14.67p 6033
04/12/2015 14.67p 14.67p 14.07p 14.67p 18900
03/12/2015 14.67p 14.67p 14.67p 14.67p 0
02/12/2015 14.67p 15.14p 14.05p 14.67p 58150
01/12/2015 14.67p 15.27p 14.67p 14.67p 6484
30/11/2015 14.67p 15.27p 14.50p 14.67p 56334
27/11/2015 14.67p 15.27p 14.67p 14.67p 10054
26/11/2015 14.67p 15.27p 14.47p 14.67p 76457
25/11/2015 14.67p 15.39p 14.67p 14.67p 90752
24/11/2015 14.67p 15.39p 14.67p 14.67p 79637
23/11/2015 14.79p 15.39p 14.47p 14.67p 101314
20/11/2015 14.67p 15.42p 14.67p 14.79p 76480
19/11/2015 14.67p 15.42p 14.47p 14.67p 64276
18/11/2015 14.79p 15.17p 14.42p 14.67p 84435
17/11/2015 14.67p 14.89p 14.67p 14.79p 10076
16/11/2015 13.80p 14.92p 13.75p 14.67p 138760
13/11/2015 13.80p 13.80p 13.80p 13.80p 0
12/11/2015 13.80p 13.80p 13.67p 13.80p 40217
11/11/2015 13.80p 13.80p 12.93p 13.80p 17891
10/11/2015 13.80p 13.80p 13.68p 13.80p 0
09/11/2015 13.80p 13.82p 13.03p 13.80p 27851
06/11/2015 13.80p 13.82p 13.80p 13.80p 503
05/11/2015 13.80p 13.82p 12.93p 13.80p 9116
04/11/2015 13.80p 13.80p 13.23p 13.80p 25136
03/11/2015 13.80p 13.80p 13.23p 13.80p 2011
02/11/2015 13.80p 13.80p 13.43p 13.80p 23868
30/10/2015 13.80p 13.80p 13.80p 13.80p 0
29/10/2015 13.80p 14.05p 13.68p 13.80p 20109
28/10/2015 13.80p 14.05p 13.23p 13.80p 10485
27/10/2015 13.80p 13.92p 13.18p 13.80p 35190
26/10/2015 13.80p 13.92p 13.80p 13.80p 4989
23/10/2015 13.43p 14.17p 13.03p 13.68p 80080
22/10/2015 13.43p 13.43p 13.43p 13.43p 0
21/10/2015 13.43p 13.43p 13.43p 13.43p 0
20/10/2015 13.43p 13.92p 12.93p 13.43p 28739
19/10/2015 13.68p 13.68p 13.43p 13.43p 6033
16/10/2015 14.17p 14.17p 13.43p 13.68p 59321
15/10/2015 14.17p 14.30p 14.17p 14.17p 2365
14/10/2015 14.17p 14.17p 14.17p 14.17p 0
13/10/2015 14.17p 14.17p 14.17p 14.17p 0
12/10/2015 14.17p 14.17p 14.17p 14.17p 0
09/10/2015 14.17p 14.32p 14.07p 14.17p 51414
08/10/2015 14.17p 14.17p 14.07p 14.17p 1395
07/10/2015 14.17p 14.17p 14.17p 14.17p 0
06/10/2015 14.17p 14.42p 13.68p 14.17p 76013
05/10/2015 13.43p 14.92p 13.05p 14.17p 53501
02/10/2015 13.05p 14.42p 13.05p 13.43p 155952
01/10/2015 13.05p 13.05p 13.05p 13.05p 0
30/09/2015 13.05p 13.92p 12.93p 13.05p 46646
29/09/2015 13.55p 13.55p 12.68p 13.18p 80435
28/09/2015 13.55p 13.55p 13.53p 13.55p 20109
25/09/2015 13.55p 13.92p 13.53p 13.55p 5054
24/09/2015 13.80p 13.80p 13.55p 13.55p 0

*Close Price adjusted for both dividends and splits