Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2010 29.34p 31.83p 29.34p 31.83p 10054
29/11/2010 28.84p 30.83p 28.84p 29.34p 30163
26/11/2010 28.84p 28.84p 27.45p 28.84p 40
25/11/2010 28.84p 30.08p 28.84p 28.84p 2726
24/11/2010 28.84p 30.83p 28.84p 28.84p 20109
23/11/2010 27.85p 29.84p 27.85p 28.84p 20109
22/11/2010 26.85p 27.85p 26.85p 27.85p 0
19/11/2010 25.86p 28.84p 25.86p 26.85p 50272
18/11/2010 25.36p 27.80p 25.36p 25.86p 1005
17/11/2010 26.85p 27.60p 25.36p 25.36p 90489
16/11/2010 29.34p 29.34p 26.85p 26.85p 28906
15/11/2010 29.34p 30.78p 29.34p 29.34p 5027
12/11/2010 29.34p 29.34p 29.34p 29.34p 0
11/11/2010 29.34p 29.34p 29.34p 29.34p 0
10/11/2010 29.34p 30.78p 29.34p 29.34p 5027
09/11/2010 29.34p 29.34p 27.60p 29.34p 335
08/11/2010 29.34p 31.23p 29.34p 29.34p 5027
05/11/2010 30.83p 32.32p 29.34p 29.34p 40217
04/11/2010 30.83p 30.83p 30.83p 30.83p 0
03/11/2010 30.83p 30.83p 30.83p 30.83p 0
02/11/2010 30.83p 33.82p 30.83p 30.83p 503
01/11/2010 31.83p 31.83p 30.83p 30.83p 0
29/10/2010 31.83p 31.83p 31.83p 31.83p 0
28/10/2010 31.83p 31.83p 31.83p 31.83p 0
27/10/2010 31.83p 31.83p 31.83p 31.83p 0
26/10/2010 32.82p 32.82p 31.83p 31.83p 0
25/10/2010 32.82p 32.82p 32.82p 32.82p 0
22/10/2010 32.82p 32.82p 32.82p 32.82p 0
21/10/2010 30.34p 33.82p 30.34p 32.82p 20109
20/10/2010 30.34p 33.82p 30.34p 30.34p 20109
19/10/2010 30.34p 30.34p 27.62p 30.34p 670
18/10/2010 30.34p 32.08p 30.34p 30.34p 25136
15/10/2010 30.34p 32.08p 30.34p 30.34p 2011
14/10/2010 30.34p 33.82p 30.34p 30.34p 10054
13/10/2010 30.34p 30.34p 30.34p 30.34p 0
12/10/2010 30.34p 30.34p 30.34p 30.34p 0
11/10/2010 28.35p 31.83p 28.35p 30.34p 60326
08/10/2010 28.35p 28.35p 28.35p 28.35p 0
07/10/2010 28.35p 31.23p 28.35p 28.35p 5027
06/10/2010 28.35p 28.35p 28.35p 28.35p 0
05/10/2010 28.35p 28.35p 28.35p 28.35p 0
04/10/2010 28.35p 28.35p 28.35p 28.35p 0
01/10/2010 28.35p 28.35p 28.35p 28.35p 0
30/09/2010 30.34p 30.34p 26.85p 28.35p 124747
29/09/2010 30.34p 30.34p 28.64p 30.34p 10054
28/09/2010 30.34p 30.34p 28.59p 30.34p 8245
27/09/2010 30.34p 30.34p 30.28p 30.34p 5027
24/09/2010 33.32p 33.32p 27.85p 30.34p 10814
23/09/2010 32.32p 32.32p 30.83p 32.32p 25136
22/09/2010 33.32p 33.32p 32.32p 32.32p 0
21/09/2010 33.32p 33.32p 33.32p 33.32p 0
20/09/2010 33.32p 36.03p 33.32p 33.32p 1307
17/09/2010 33.32p 33.32p 33.32p 33.32p 0
16/09/2010 33.32p 33.32p 33.32p 33.32p 0
15/09/2010 33.32p 33.32p 33.32p 33.32p 0
14/09/2010 33.32p 33.32p 33.32p 33.32p 0
13/09/2010 33.32p 33.32p 33.32p 33.32p 0
10/09/2010 33.32p 33.32p 33.32p 33.32p 0
09/09/2010 33.32p 33.32p 33.32p 33.32p 0
08/09/2010 33.32p 33.32p 33.32p 33.32p 0
07/09/2010 33.32p 34.81p 29.98p 33.32p 25471
06/09/2010 33.32p 34.81p 33.32p 33.32p 25136
03/09/2010 33.32p 33.32p 29.84p 33.32p 6926
02/09/2010 33.32p 33.32p 29.98p 33.32p 133
01/09/2010 35.31p 36.30p 33.32p 33.32p 32587
31/08/2010 33.32p 36.80p 32.82p 35.31p 16310
27/08/2010 33.32p 33.32p 33.32p 33.32p 0
26/08/2010 33.32p 33.32p 33.32p 33.32p 0
25/08/2010 33.32p 33.32p 33.32p 33.32p 0
24/08/2010 33.32p 33.32p 33.32p 33.32p 0
23/08/2010 37.30p 37.30p 33.32p 33.32p 0
20/08/2010 37.30p 37.30p 34.81p 37.30p 7708
19/08/2010 33.32p 37.30p 33.32p 37.30p 10054
18/08/2010 32.32p 33.32p 32.32p 33.32p 0
17/08/2010 32.32p 32.32p 31.43p 32.32p 86
16/08/2010 32.32p 32.32p 32.32p 32.32p 0
13/08/2010 34.81p 34.81p 32.32p 32.32p 0
12/08/2010 32.32p 32.32p 32.32p 32.32p 0
11/08/2010 30.83p 34.81p 30.83p 32.32p 50272
10/08/2010 30.83p 30.83p 30.83p 30.83p 0
09/08/2010 29.84p 30.83p 29.84p 30.83p 0
06/08/2010 29.84p 34.81p 29.84p 29.84p 25136
05/08/2010 29.84p 29.84p 28.84p 29.84p 0
04/08/2010 29.84p 29.84p 29.84p 29.84p 0
03/08/2010 30.83p 30.83p 29.84p 29.84p 0
02/08/2010 31.33p 32.32p 30.83p 30.83p 0
30/07/2010 30.83p 34.81p 30.83p 31.33p 10054
29/07/2010 31.83p 34.81p 30.83p 30.83p 10054
28/07/2010 30.83p 30.83p 29.40p 30.83p 46
27/07/2010 30.83p 30.83p 30.83p 30.83p 0
26/07/2010 30.83p 30.83p 28.92p 30.83p 1
23/07/2010 30.83p 34.81p 30.83p 30.83p 5027
22/07/2010 30.83p 34.76p 30.34p 30.83p 11060
21/07/2010 28.35p 32.82p 28.35p 30.83p 10054
20/07/2010 28.35p 28.35p 26.68p 28.35p 2056
19/07/2010 29.84p 29.84p 28.35p 28.35p 0
16/07/2010 28.35p 28.35p 28.35p 28.35p 0
15/07/2010 26.85p 31.83p 26.85p 28.35p 10054
14/07/2010 26.85p 30.83p 22.88p 26.85p 11553
13/07/2010 33.82p 33.82p 33.82p 33.82p 0
12/07/2010 33.82p 33.82p 33.82p 33.82p 0
09/07/2010 34.81p 34.81p 33.82p 33.82p 0
08/07/2010 34.81p 34.81p 34.81p 34.81p 0
07/07/2010 34.81p 34.81p 30.34p 34.81p 937
06/07/2010 34.81p 34.81p 34.81p 34.81p 0
05/07/2010 34.81p 34.81p 34.81p 34.81p 0
02/07/2010 34.81p 34.81p 34.81p 34.81p 0
01/07/2010 34.81p 34.81p 34.81p 34.81p 0
30/06/2010 34.81p 34.81p 34.81p 34.81p 0
29/06/2010 34.81p 34.81p 34.81p 34.81p 0
28/06/2010 34.81p 34.81p 34.81p 34.81p 0
25/06/2010 34.81p 34.81p 34.81p 34.81p 0
24/06/2010 34.81p 34.81p 34.81p 34.81p 0
23/06/2010 34.81p 34.81p 34.81p 34.81p 0
22/06/2010 34.81p 34.81p 34.81p 34.81p 0
21/06/2010 34.81p 34.81p 34.81p 34.81p 0
18/06/2010 34.81p 34.81p 34.81p 34.81p 0
17/06/2010 34.81p 34.81p 34.81p 34.81p 0
16/06/2010 34.81p 34.81p 34.81p 34.81p 0
15/06/2010 34.81p 34.81p 34.81p 34.81p 0
14/06/2010 34.81p 34.81p 34.81p 34.81p 0
11/06/2010 34.81p 34.81p 34.81p 34.81p 0
10/06/2010 34.81p 34.81p 34.81p 34.81p 0
09/06/2010 34.81p 34.81p 34.81p 34.81p 0
08/06/2010 34.81p 34.81p 34.81p 34.81p 0
07/06/2010 37.30p 37.30p 34.81p 34.81p 1005
04/06/2010 37.30p 37.30p 35.06p 37.30p 335
03/06/2010 37.30p 37.30p 37.30p 37.30p 0
02/06/2010 34.81p 37.30p 34.81p 37.30p 0
01/06/2010 37.30p 37.30p 37.30p 37.30p 0
28/05/2010 37.30p 37.30p 37.30p 37.30p 0
27/05/2010 37.30p 37.30p 37.30p 37.30p 0
26/05/2010 38.29p 38.29p 37.30p 37.30p 0
25/05/2010 38.29p 38.29p 38.29p 38.29p 0
24/05/2010 38.29p 38.29p 38.29p 38.29p 0
21/05/2010 38.29p 38.29p 38.29p 38.29p 0
20/05/2010 38.29p 38.29p 38.29p 38.29p 0
19/05/2010 38.29p 38.29p 38.29p 38.29p 0
18/05/2010 38.29p 38.29p 38.29p 38.29p 0
17/05/2010 39.78p 39.78p 38.29p 38.29p 0
14/05/2010 39.78p 39.78p 35.81p 38.29p 2514
13/05/2010 37.30p 43.76p 35.16p 39.78p 12568
12/05/2010 37.30p 38.79p 37.30p 37.30p 5027
11/05/2010 37.30p 37.30p 35.16p 37.30p 1005
10/05/2010 35.81p 38.59p 35.81p 35.81p 8044
07/05/2010 35.81p 35.81p 35.81p 35.81p 0
06/05/2010 35.81p 35.81p 35.81p 35.81p 0
05/05/2010 35.81p 35.81p 35.81p 35.81p 0
04/05/2010 35.81p 35.81p 35.81p 35.81p 0
30/04/2010 35.81p 35.81p 35.81p 35.81p 0
29/04/2010 35.81p 35.81p 35.81p 35.81p 0
28/04/2010 35.81p 35.81p 35.81p 35.81p 0
27/04/2010 35.81p 35.81p 35.81p 35.81p 0
26/04/2010 35.81p 35.81p 35.81p 35.81p 0
23/04/2010 35.81p 35.81p 35.81p 35.81p 0
22/04/2010 38.79p 38.79p 35.81p 35.81p 0
21/04/2010 37.30p 42.27p 37.30p 38.79p 12472
20/04/2010 34.81p 34.81p 34.81p 34.81p 0
19/04/2010 35.81p 35.81p 34.81p 34.81p 1005
16/04/2010 35.81p 35.81p 35.81p 35.81p 0
15/04/2010 35.81p 35.81p 35.81p 35.81p 0
14/04/2010 35.81p 35.81p 35.81p 35.81p 0
13/04/2010 35.81p 35.81p 35.81p 35.81p 0
12/04/2010 35.81p 35.81p 35.81p 35.81p 0
09/04/2010 35.81p 35.81p 35.81p 35.81p 0
08/04/2010 35.81p 35.81p 31.99p 35.81p 33
07/04/2010 35.81p 35.81p 35.81p 35.81p 0
06/04/2010 36.80p 36.80p 35.81p 35.81p 0
01/04/2010 36.80p 36.80p 32.32p 36.80p 251
31/03/2010 36.80p 36.80p 32.32p 36.80p 335
30/03/2010 36.80p 36.80p 36.80p 36.80p 0
29/03/2010 36.80p 38.39p 32.32p 36.80p 5043
26/03/2010 36.80p 36.80p 36.80p 36.80p 0
25/03/2010 33.82p 33.82p 33.82p 33.82p 0
24/03/2010 33.82p 33.82p 33.82p 33.82p 0
23/03/2010 32.82p 33.82p 32.82p 33.82p 0
22/03/2010 33.82p 35.49p 29.84p 33.82p 1517
19/03/2010 33.82p 33.82p 33.82p 33.82p 0
18/03/2010 32.82p 32.82p 32.82p 32.82p 0
17/03/2010 32.82p 32.82p 32.82p 32.82p 0
16/03/2010 29.84p 32.82p 29.84p 32.82p 10054
15/03/2010 31.83p 31.83p 29.84p 29.84p 972
12/03/2010 31.83p 31.83p 31.83p 31.83p 0
11/03/2010 31.83p 31.83p 31.83p 31.83p 0
10/03/2010 34.81p 34.81p 29.84p 31.83p 1675
09/03/2010 34.81p 34.81p 34.81p 34.81p 0
08/03/2010 34.81p 34.81p 34.81p 34.81p 0
05/03/2010 34.81p 34.81p 34.81p 34.81p 0
04/03/2010 34.81p 34.81p 34.81p 34.81p 0
03/03/2010 34.81p 34.81p 34.81p 34.81p 0
02/03/2010 34.81p 34.81p 34.81p 34.81p 0
01/03/2010 34.81p 34.81p 34.81p 34.81p 0
26/02/2010 34.81p 34.81p 34.81p 34.81p 0
25/02/2010 34.81p 34.81p 34.81p 34.81p 0
24/02/2010 34.81p 34.81p 34.81p 34.81p 0
23/02/2010 34.81p 34.81p 34.81p 34.81p 0
22/02/2010 37.30p 37.30p 34.81p 34.81p 0
19/02/2010 37.30p 37.30p 37.30p 37.30p 0
18/02/2010 37.30p 38.55p 37.30p 37.30p 503
17/02/2010 37.30p 37.30p 37.30p 37.30p 0

*Close Price adjusted for both dividends and splits