Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2014 13.18p 13.18p 12.43p 13.18p 2923
27/11/2014 13.68p 13.68p 12.43p 13.18p 173840
26/11/2014 13.68p 13.68p 12.93p 13.68p 66
25/11/2014 13.68p 13.68p 13.43p 13.68p 0
24/11/2014 13.43p 13.68p 13.35p 13.68p 7451
21/11/2014 14.17p 14.17p 12.53p 13.43p 57838
20/11/2014 14.17p 14.17p 13.43p 14.17p 1687
19/11/2014 14.17p 14.17p 13.82p 14.17p 130707
18/11/2014 14.17p 14.17p 14.17p 14.17p 0
17/11/2014 14.17p 14.32p 13.43p 14.17p 60857
14/11/2014 14.17p 14.17p 13.58p 14.17p 7276
13/11/2014 14.17p 14.32p 14.17p 14.17p 2723
12/11/2014 13.92p 14.17p 13.43p 14.17p 45245
11/11/2014 13.43p 13.92p 13.43p 13.92p 30342
10/11/2014 13.43p 13.80p 12.93p 13.43p 62197
07/11/2014 12.43p 13.68p 12.43p 13.43p 72907
06/11/2014 14.42p 14.42p 11.78p 12.43p 332336
05/11/2014 19.39p 19.39p 18.40p 19.39p 6033
04/11/2014 19.39p 19.39p 19.39p 19.39p 0
03/11/2014 19.39p 19.39p 18.40p 19.39p 1676
31/10/2014 19.39p 19.39p 19.39p 19.39p 0
30/10/2014 19.39p 19.39p 18.40p 19.39p 1185
29/10/2014 19.39p 19.39p 19.39p 19.39p 0
28/10/2014 19.39p 19.39p 19.39p 19.39p 0
27/10/2014 19.39p 19.39p 19.39p 19.39p 0
24/10/2014 19.89p 19.89p 18.50p 19.39p 19112
23/10/2014 19.89p 19.89p 19.89p 19.89p 0
22/10/2014 19.89p 19.89p 19.89p 19.89p 0
21/10/2014 19.89p 19.89p 18.90p 19.89p 3573
20/10/2014 19.89p 19.89p 19.89p 19.89p 0
17/10/2014 19.89p 19.89p 19.89p 19.89p 10054
16/10/2014 20.14p 20.14p 19.39p 19.89p 8043
15/10/2014 20.14p 20.14p 19.39p 20.14p 1961
14/10/2014 20.14p 20.14p 20.14p 20.14p 0
13/10/2014 20.14p 20.14p 20.14p 20.14p 0
10/10/2014 20.14p 20.14p 19.39p 20.14p 6863
09/10/2014 20.64p 20.64p 18.90p 20.14p 10246
08/10/2014 20.89p 21.14p 19.89p 20.64p 11100
07/10/2014 20.89p 20.89p 20.89p 20.89p 0
06/10/2014 20.89p 21.58p 19.89p 20.89p 13254
03/10/2014 20.89p 20.89p 20.39p 20.89p 24654
02/10/2014 20.89p 21.70p 20.89p 20.89p 50272
01/10/2014 20.89p 20.89p 20.39p 20.89p 10054
30/09/2014 20.89p 20.89p 20.89p 20.89p 0
29/09/2014 20.89p 20.89p 19.89p 20.89p 2552
26/09/2014 20.64p 21.38p 19.89p 20.89p 5111
25/09/2014 20.64p 20.64p 19.94p 20.64p 2011
24/09/2014 20.64p 20.64p 19.89p 20.64p 10054
23/09/2014 20.64p 20.64p 19.94p 20.64p 50
22/09/2014 20.64p 20.64p 20.64p 20.64p 0
19/09/2014 20.64p 20.89p 19.94p 20.64p 6700
18/09/2014 20.64p 20.89p 19.94p 20.64p 53904
17/09/2014 20.64p 20.64p 20.64p 20.64p 0
16/09/2014 20.64p 20.89p 19.89p 20.64p 4223
15/09/2014 20.64p 20.64p 19.94p 20.64p 5168
12/09/2014 20.89p 20.89p 19.49p 20.64p 24897
11/09/2014 20.89p 20.89p 19.99p 20.89p 202241
10/09/2014 21.63p 21.63p 19.89p 20.89p 24906
09/09/2014 21.88p 22.08p 21.88p 21.88p 6222
08/09/2014 21.88p 21.88p 21.88p 21.88p 0
05/09/2014 21.88p 21.88p 21.63p 21.88p 103
04/09/2014 21.88p 22.13p 21.88p 21.88p 161538
03/09/2014 21.88p 21.88p 21.38p 21.88p 121451
02/09/2014 21.88p 21.88p 21.88p 21.88p 0
01/09/2014 21.88p 21.88p 21.38p 21.88p 4853
29/08/2014 21.88p 21.88p 21.88p 21.88p 0
28/08/2014 21.88p 21.88p 21.88p 21.88p 0
27/08/2014 21.88p 21.88p 21.88p 21.88p 0
26/08/2014 22.13p 22.38p 21.38p 21.88p 31227
22/08/2014 22.13p 22.88p 21.58p 22.13p 1168
21/08/2014 20.89p 22.13p 20.89p 22.13p 15082
20/08/2014 20.89p 20.89p 20.89p 20.89p 0
19/08/2014 21.14p 21.38p 20.49p 20.89p 49173
18/08/2014 21.14p 21.14p 21.14p 21.14p 0
15/08/2014 20.89p 21.88p 20.89p 21.14p 45245
14/08/2014 20.89p 21.38p 20.89p 20.89p 8694
13/08/2014 20.64p 21.38p 20.64p 20.89p 50272
12/08/2014 22.88p 22.88p 19.89p 20.64p 62449
11/08/2014 22.88p 22.88p 22.63p 22.88p 10054
08/08/2014 22.88p 22.88p 21.88p 22.88p 7835
07/08/2014 22.88p 22.88p 21.88p 22.88p 2306
06/08/2014 22.88p 22.88p 22.88p 22.88p 21560
05/08/2014 22.88p 22.88p 21.88p 22.88p 0
04/08/2014 22.88p 22.88p 21.88p 22.88p 14202
01/08/2014 22.88p 22.88p 21.98p 22.88p 202
31/07/2014 22.88p 22.88p 21.98p 22.88p 5228
30/07/2014 22.88p 22.98p 21.98p 22.88p 0
29/07/2014 22.88p 22.98p 21.98p 22.88p 0
28/07/2014 22.88p 22.98p 21.98p 22.88p 0
25/07/2014 22.88p 22.98p 21.98p 22.88p 0
24/07/2014 22.88p 22.98p 21.98p 22.88p 0
23/07/2014 22.88p 22.98p 21.98p 22.88p 37223
22/07/2014 22.88p 22.88p 22.48p 22.88p 350
21/07/2014 22.63p 24.42p 22.45p 22.63p 0
18/07/2014 23.75p 24.42p 22.45p 22.63p 425842
17/07/2014 24.12p 24.43p 22.88p 23.75p 20802
16/07/2014 24.12p 24.12p 23.52p 24.12p 35190
15/07/2014 24.12p 24.62p 23.50p 24.12p 0
14/07/2014 24.12p 24.62p 23.50p 24.12p 41729
11/07/2014 24.12p 24.12p 23.37p 24.12p 20109
10/07/2014 24.12p 24.37p 23.47p 24.12p 0
09/07/2014 24.37p 24.37p 23.47p 24.12p 28651
08/07/2014 24.37p 24.96p 24.37p 24.37p 345
07/07/2014 24.37p 24.37p 23.57p 24.37p 8538
04/07/2014 24.37p 25.11p 23.87p 24.37p 0
03/07/2014 24.37p 25.11p 23.87p 24.37p 0
02/07/2014 24.86p 25.11p 23.87p 24.37p 77981
01/07/2014 24.37p 25.86p 23.67p 24.86p 443074
30/06/2014 24.37p 25.26p 23.67p 24.37p 10797
27/06/2014 24.37p 25.11p 24.37p 24.37p 20198
26/06/2014 24.37p 25.11p 24.37p 24.37p 140073
25/06/2014 24.37p 25.11p 23.37p 24.37p 122221
24/06/2014 24.37p 24.82p 23.87p 24.37p 28673
23/06/2014 24.37p 25.36p 23.72p 24.37p 20914
20/06/2014 24.37p 24.37p 23.72p 24.37p 23791
19/06/2014 24.86p 24.99p 23.87p 24.37p 780365
18/06/2014 23.87p 24.91p 23.37p 24.86p 229402
17/06/2014 22.38p 22.38p 21.88p 22.38p 5527
16/06/2014 22.38p 22.58p 21.88p 22.38p 7673
13/06/2014 22.38p 22.57p 22.38p 22.38p 2160
12/06/2014 22.38p 22.38p 20.89p 22.38p 1
11/06/2014 22.38p 22.38p 21.88p 22.38p 7631
10/06/2014 23.37p 23.37p 21.88p 22.38p 61274
09/06/2014 24.86p 24.86p 22.88p 23.37p 51427
06/06/2014 24.86p 25.36p 24.08p 24.86p 37206
05/06/2014 24.86p 25.86p 24.07p 24.86p 46567
04/06/2014 25.24p 25.49p 24.62p 25.24p 41870
03/06/2014 21.38p 25.78p 21.11p 25.24p 231784
02/06/2014 20.89p 21.38p 20.89p 21.38p 58370
30/05/2014 20.89p 20.89p 20.89p 20.89p 45246
29/05/2014 20.89p 20.89p 20.89p 20.89p 3639
28/05/2014 20.89p 20.89p 20.64p 20.89p 34555
27/05/2014 20.14p 21.67p 20.14p 20.89p 61460
23/05/2014 19.89p 20.89p 19.49p 20.14p 1203234
22/05/2014 19.89p 19.89p 19.00p 19.89p 58818
21/05/2014 19.89p 20.49p 18.90p 19.89p 144382
20/05/2014 19.39p 20.86p 19.15p 19.89p 234778
19/05/2014 18.77p 19.89p 18.77p 19.15p 18036
16/05/2014 18.15p 20.69p 17.90p 18.52p 126835
15/05/2014 17.41p 19.89p 17.31p 18.15p 160046
14/05/2014 17.41p 17.41p 17.03p 17.41p 0
13/05/2014 17.41p 17.41p 17.03p 17.41p 8043
12/05/2014 17.41p 18.90p 17.41p 18.90p 107724
09/05/2014 17.41p 18.90p 16.91p 18.90p 42695
08/05/2014 17.41p 17.90p 16.91p 17.41p 7442
07/05/2014 15.91p 17.41p 15.91p 17.41p 29255
06/05/2014 15.91p 16.66p 14.92p 15.91p 22612
02/05/2014 15.91p 15.91p 14.92p 15.91p 20109
01/05/2014 15.91p 16.66p 15.22p 15.91p 40217
30/04/2014 15.91p 16.41p 15.17p 15.91p 24508
29/04/2014 14.92p 16.91p 14.92p 15.91p 82489
28/04/2014 14.92p 15.91p 14.27p 14.92p 0
25/04/2014 14.92p 15.91p 14.27p 14.92p 10457
24/04/2014 14.92p 15.70p 14.27p 14.92p 39413
23/04/2014 15.66p 15.91p 13.92p 14.92p 531798
22/04/2014 16.41p 16.41p 14.92p 15.66p 53870
17/04/2014 16.41p 16.66p 15.91p 16.41p 0
16/04/2014 16.66p 16.66p 15.91p 16.41p 19853
15/04/2014 16.91p 16.91p 16.41p 16.66p 19974
14/04/2014 16.91p 16.91p 16.41p 16.91p 41557
11/04/2014 16.91p 16.91p 16.53p 16.91p 15793
10/04/2014 16.66p 18.15p 16.56p 17.41p 105620
09/04/2014 16.66p 16.66p 16.16p 16.41p 285
08/04/2014 16.66p 16.96p 16.16p 16.66p 43132
07/04/2014 16.66p 16.66p 16.16p 16.66p 5999
04/04/2014 16.66p 16.66p 16.16p 16.66p 0
03/04/2014 16.66p 16.66p 16.16p 16.41p 8345
02/04/2014 16.66p 17.31p 16.15p 16.66p 155527
01/04/2014 16.66p 16.91p 16.11p 16.66p 152088
31/03/2014 16.66p 16.66p 16.09p 16.66p 4022
28/03/2014 16.66p 16.91p 15.91p 16.91p 21416
27/03/2014 16.41p 16.66p 15.91p 16.66p 25547
26/03/2014 16.66p 16.66p 15.91p 16.41p 26741
25/03/2014 16.66p 16.66p 15.92p 16.66p 15082
24/03/2014 16.66p 16.66p 15.94p 16.66p 0
21/03/2014 16.66p 16.66p 15.94p 16.66p 0
20/03/2014 16.66p 16.66p 15.94p 16.66p 0
19/03/2014 16.66p 16.66p 15.94p 16.66p 17092
18/03/2014 16.66p 17.16p 15.91p 16.66p 0
17/03/2014 15.91p 17.16p 15.91p 16.41p 193520
14/03/2014 15.91p 16.41p 15.42p 15.91p 343875
13/03/2014 15.66p 15.91p 15.17p 15.91p 0
12/03/2014 15.91p 15.91p 15.17p 15.66p 64249
11/03/2014 16.16p 16.16p 15.42p 15.91p 49871
10/03/2014 16.16p 16.36p 15.57p 16.16p 348232
07/03/2014 16.16p 16.16p 15.48p 16.16p 5124
06/03/2014 16.16p 16.16p 15.60p 16.16p 12728
05/03/2014 16.16p 16.16p 16.04p 16.16p 7541
04/03/2014 16.16p 16.16p 15.57p 16.16p 3962
03/03/2014 16.66p 16.66p 15.71p 16.16p 31859
28/02/2014 16.66p 16.66p 15.96p 16.66p 65795
27/02/2014 16.66p 16.66p 15.96p 16.66p 60356
26/02/2014 16.16p 16.66p 15.42p 16.66p 357584
25/02/2014 16.16p 16.16p 14.92p 16.16p 13619
24/02/2014 16.16p 16.16p 15.42p 16.16p 0
21/02/2014 16.16p 16.16p 15.42p 16.16p 30163
20/02/2014 16.16p 16.16p 15.42p 16.16p 14231
19/02/2014 16.16p 16.41p 15.61p 16.16p 0
18/02/2014 16.16p 16.41p 15.61p 16.16p 0
17/02/2014 16.16p 16.41p 15.61p 16.16p 168698

*Close Price adjusted for both dividends and splits