Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2023 6.25p 6.33p 6.00p 6.25p 8395
11/07/2023 6.25p 6.49p 6.00p 6.25p 20089
10/07/2023 6.25p 6.25p 6.21p 6.25p 0
07/07/2023 6.50p 6.50p 6.00p 6.25p 147873
06/07/2023 6.50p 6.70p 6.50p 6.50p 31546
05/07/2023 6.50p 6.70p 6.50p 6.50p 15798
04/07/2023 6.50p 6.75p 6.50p 6.50p 295929
03/07/2023 5.75p 5.89p 5.75p 5.75p 1518
30/06/2023 5.75p 6.00p 5.50p 5.75p 1219294
29/06/2023 6.15p 6.44p 5.75p 5.75p 180938
28/06/2023 6.25p 6.44p 5.80p 6.15p 44774
27/06/2023 6.25p 6.25p 6.21p 6.25p 0
26/06/2023 6.25p 6.44p 6.25p 6.25p 3981
23/06/2023 6.25p 6.25p 6.21p 6.25p 0
22/06/2023 6.25p 6.25p 6.00p 6.25p 395
21/06/2023 6.25p 6.37p 6.00p 6.25p 12217
20/06/2023 6.25p 6.50p 6.25p 6.25p 1000
19/06/2023 6.25p 6.44p 6.02p 6.25p 6321
16/06/2023 6.25p 6.25p 6.02p 6.25p 21252
15/06/2023 6.25p 6.40p 6.01p 6.25p 31632
14/06/2023 6.25p 6.37p 6.00p 6.25p 31492
13/06/2023 6.25p 6.25p 6.14p 6.25p 0
12/06/2023 6.25p 6.25p 6.14p 6.25p 0
09/06/2023 6.25p 6.44p 6.25p 6.25p 10568
08/06/2023 6.25p 6.25p 6.10p 6.25p 21135
07/06/2023 6.25p 6.50p 6.00p 6.25p 10076
06/06/2023 6.25p 6.25p 6.25p 6.25p 7856
05/06/2023 6.25p 6.50p 6.00p 6.25p 58984
02/06/2023 6.25p 6.50p 6.00p 6.25p 140000
01/06/2023 6.25p 6.35p 6.05p 6.25p 67812
31/05/2023 6.25p 6.30p 6.00p 6.25p 161062
30/05/2023 6.40p 6.50p 6.00p 6.25p 60219
26/05/2023 6.40p 6.40p 6.00p 6.40p 259688
25/05/2023 6.55p 6.61p 6.34p 6.40p 0
24/05/2023 6.55p 6.55p 6.32p 6.55p 366
23/05/2023 6.55p 6.77p 6.30p 6.55p 16897
22/05/2023 6.55p 6.65p 6.49p 6.55p 22142
19/05/2023 6.55p 6.55p 6.30p 6.55p 26733
18/05/2023 6.40p 6.55p 6.40p 6.55p 7508
17/05/2023 6.40p 6.55p 6.40p 6.55p 500
16/05/2023 6.55p 6.65p 6.30p 6.55p 77278
15/05/2023 6.65p 6.65p 6.30p 6.55p 133902
12/05/2023 6.65p 6.90p 6.44p 6.65p 19915
11/05/2023 6.65p 6.72p 6.65p 6.65p 8824
10/05/2023 6.75p 6.75p 6.60p 6.65p 22269
09/05/2023 6.75p 6.99p 6.60p 6.75p 57239
05/05/2023 6.75p 6.86p 6.75p 6.75p 0
04/05/2023 6.75p 7.00p 6.61p 6.75p 50100
03/05/2023 6.75p 6.75p 6.60p 6.75p 10219
02/05/2023 6.75p 6.90p 6.63p 6.75p 14389
28/04/2023 6.75p 6.99p 6.75p 6.75p 1490
27/04/2023 6.75p 6.86p 6.75p 6.75p 0
26/04/2023 6.75p 6.90p 6.63p 6.75p 196308
25/04/2023 6.65p 7.00p 6.44p 6.75p 87595
24/04/2023 6.75p 7.00p 6.75p 6.75p 20041
21/04/2023 6.75p 7.00p 6.75p 6.75p 62901
20/04/2023 6.40p 6.99p 6.36p 6.75p 150457
19/04/2023 6.40p 6.40p 6.30p 6.40p 30328
18/04/2023 6.25p 6.40p 6.13p 6.40p 23175
17/04/2023 6.25p 6.36p 6.13p 6.25p 49487
14/04/2023 6.25p 6.36p 6.13p 6.25p 193613
13/04/2023 6.25p 6.50p 6.10p 6.25p 118207
12/04/2023 5.75p 5.80p 5.50p 5.75p 10501
11/04/2023 5.75p 6.00p 5.50p 5.75p 205158
06/04/2023 5.75p 5.85p 5.50p 5.75p 22789
05/04/2023 6.00p 6.00p 5.50p 5.75p 56155
04/04/2023 6.15p 6.15p 5.55p 6.00p 227162
03/04/2023 6.15p 6.25p 5.80p 6.15p 9083
31/03/2023 6.25p 6.34p 5.90p 6.15p 101536
30/03/2023 6.25p 6.34p 6.00p 6.25p 4139
29/03/2023 6.25p 6.25p 6.00p 6.25p 23790
28/03/2023 6.25p 6.35p 6.25p 6.25p 50160
27/03/2023 6.25p 6.30p 5.80p 6.25p 168936
24/03/2023 6.25p 6.35p 6.00p 6.25p 17422668
23/03/2023 6.25p 6.25p 6.12p 6.25p 0
22/03/2023 6.25p 6.30p 6.00p 6.25p 12118
21/03/2023 6.25p 6.50p 6.00p 6.25p 6425
20/03/2023 6.75p 6.75p 6.00p 6.25p 201727
17/03/2023 6.75p 6.75p 6.51p 6.75p 1136
16/03/2023 6.75p 6.75p 6.70p 6.75p 14813
15/03/2023 6.75p 6.75p 6.50p 6.75p 20307
14/03/2023 6.75p 6.75p 6.61p 6.75p 17512
13/03/2023 6.75p 6.75p 6.50p 6.75p 15447
10/03/2023 6.75p 6.75p 6.73p 6.75p 3576
09/03/2023 6.75p 6.75p 6.75p 6.75p 7441
08/03/2023 6.75p 6.75p 6.50p 6.75p 40845
07/03/2023 6.75p 6.83p 6.75p 6.75p 2630
06/03/2023 6.75p 6.85p 6.50p 6.75p 34628
03/03/2023 6.75p 6.85p 6.61p 6.75p 183814
02/03/2023 6.75p 6.92p 6.56p 6.75p 136292
01/03/2023 6.75p 6.94p 6.75p 6.75p 6349
28/02/2023 6.75p 6.75p 6.75p 6.75p 10934
27/02/2023 7.25p 7.25p 6.50p 6.75p 590049
24/02/2023 7.25p 7.25p 7.00p 7.25p 47493
23/02/2023 7.25p 7.25p 7.00p 7.25p 1410
22/02/2023 7.25p 7.25p 7.25p 7.25p 187
21/02/2023 7.25p 7.25p 7.00p 7.25p 11906
20/02/2023 7.25p 7.25p 6.80p 7.25p 235606
17/02/2023 7.25p 7.25p 7.00p 7.00p 55773
16/02/2023 7.25p 7.25p 7.00p 7.25p 174551
15/02/2023 7.65p 7.65p 7.01p 7.25p 350643
14/02/2023 7.65p 7.65p 7.37p 7.65p 11330
13/02/2023 7.65p 7.65p 7.37p 7.65p 180268
10/02/2023 7.65p 7.65p 7.35p 7.35p 24738
09/02/2023 7.65p 7.65p 7.36p 7.65p 86905
08/02/2023 7.65p 7.65p 7.36p 7.65p 7372
07/02/2023 7.65p 7.69p 7.36p 7.65p 11847
06/02/2023 7.53p 7.70p 7.34p 7.65p 230526
03/02/2023 7.53p 7.71p 7.36p 7.53p 378161
02/02/2023 7.63p 7.63p 7.32p 7.53p 137414
01/02/2023 7.63p 7.65p 7.52p 7.63p 5307
31/01/2023 7.63p 7.65p 7.52p 7.63p 1508
30/01/2023 7.63p 7.65p 7.50p 7.63p 75296
27/01/2023 7.63p 7.65p 7.63p 7.63p 8723
26/01/2023 7.75p 7.75p 7.50p 7.63p 242024
25/01/2023 8.00p 8.15p 7.65p 7.75p 82192
24/01/2023 8.00p 8.17p 7.50p 8.00p 286123
23/01/2023 8.50p 8.50p 7.55p 8.00p 356806
20/01/2023 8.50p 8.69p 7.90p 8.50p 198392
19/01/2023 8.50p 8.69p 8.10p 8.50p 208637
18/01/2023 8.50p 8.69p 8.05p 8.50p 560585
17/01/2023 8.75p 9.50p 8.00p 8.50p 1478780
16/01/2023 9.60p 9.60p 9.20p 9.60p 12330
13/01/2023 9.60p 9.60p 9.22p 9.60p 53721
12/01/2023 9.60p 9.60p 9.21p 9.60p 53457
11/01/2023 9.40p 9.60p 9.40p 9.60p 50076
10/01/2023 9.40p 9.43p 9.40p 9.40p 162902
09/01/2023 9.40p 9.60p 9.20p 9.40p 122478
06/01/2023 9.40p 9.50p 9.00p 9.40p 995225
05/01/2023 9.60p 9.73p 9.20p 9.40p 90951
04/01/2023 9.60p 9.98p 9.25p 9.60p 165799
03/01/2023 9.25p 9.98p 9.25p 9.60p 464788
30/12/2022 9.25p 9.35p 9.25p 9.25p 7302
29/12/2022 9.25p 9.50p 9.25p 9.25p 20166
28/12/2022 9.25p 9.50p 9.16p 9.25p 167260
23/12/2022 9.25p 9.40p 9.03p 9.25p 2694
22/12/2022 9.25p 9.40p 9.00p 9.25p 1070088
21/12/2022 9.35p 9.42p 9.00p 9.25p 1230137
20/12/2022 9.35p 9.44p 9.22p 9.35p 310255
19/12/2022 9.35p 9.44p 9.35p 9.35p 26653
16/12/2022 9.35p 9.49p 9.22p 9.35p 40176
15/12/2022 9.60p 9.60p 9.22p 9.35p 862364
14/12/2022 9.50p 9.60p 9.20p 9.60p 8316600
13/12/2022 9.60p 9.60p 9.20p 9.60p 563327
12/12/2022 10.25p 10.38p 9.01p 9.60p 802818
09/12/2022 10.25p 10.50p 10.00p 10.25p 189792
08/12/2022 10.25p 10.25p 10.00p 10.25p 5316996
07/12/2022 10.25p 10.40p 10.10p 10.25p 105364
06/12/2022 10.50p 10.50p 10.00p 10.25p 270640
05/12/2022 10.60p 10.60p 10.26p 10.60p 156601
02/12/2022 10.50p 10.95p 10.20p 10.60p 170621
01/12/2022 10.75p 11.00p 10.50p 10.50p 65455
30/11/2022 9.75p 11.00p 9.75p 10.75p 424181
29/11/2022 9.75p 10.00p 9.50p 9.75p 753118
28/11/2022 9.60p 10.00p 9.59p 9.75p 1460988
25/11/2022 9.60p 9.60p 9.26p 9.60p 96449
24/11/2022 9.60p 9.60p 9.25p 9.60p 50067
23/11/2022 9.60p 9.60p 9.26p 9.60p 10440
22/11/2022 9.60p 9.60p 9.26p 9.60p 3437
21/11/2022 9.60p 10.00p 9.26p 9.60p 141706
18/11/2022 9.60p 9.90p 9.20p 9.60p 476833
17/11/2022 9.60p 9.60p 9.20p 9.60p 31350
16/11/2022 9.75p 9.75p 9.50p 9.75p 227079
15/11/2022 10.00p 10.00p 9.50p 9.50p 275045
14/11/2022 10.00p 10.00p 9.50p 10.00p 700156
11/11/2022 10.00p 10.00p 9.20p 10.00p 556700
10/11/2022 10.00p 10.00p 9.90p 10.00p 10101
09/11/2022 10.00p 10.00p 9.88p 10.00p 0
08/11/2022 10.00p 10.00p 9.61p 10.00p 78955
07/11/2022 10.00p 10.00p 9.88p 10.00p 0
04/11/2022 10.00p 10.00p 9.90p 10.00p 1141
03/11/2022 10.00p 10.00p 9.90p 10.00p 994
02/11/2022 10.00p 10.00p 9.90p 10.00p 8303
01/11/2022 10.00p 10.00p 9.60p 10.00p 9946
31/10/2022 9.75p 9.90p 9.74p 9.75p 28400
28/10/2022 9.50p 9.75p 9.20p 9.75p 317905
27/10/2022 10.50p 10.50p 9.15p 9.60p 327700
26/10/2022 10.50p 10.70p 10.00p 10.50p 1478
25/10/2022 11.25p 11.25p 9.60p 10.50p 159544
24/10/2022 11.25p 11.50p 11.00p 11.25p 8848
21/10/2022 11.25p 11.45p 11.00p 11.25p 177598
20/10/2022 11.00p 11.15p 10.90p 11.15p 24289
19/10/2022 11.00p 11.00p 10.50p 11.00p 201634
18/10/2022 11.00p 11.00p 10.50p 11.00p 10000
17/10/2022 11.00p 11.00p 10.50p 11.00p 19134
14/10/2022 11.00p 11.00p 10.50p 11.00p 16470
13/10/2022 11.00p 11.00p 10.65p 11.00p 20235
12/10/2022 11.00p 11.00p 10.65p 11.00p 27500
11/10/2022 11.00p 11.00p 10.94p 11.00p 12399
10/10/2022 10.55p 11.30p 10.00p 10.75p 712575
07/10/2022 10.65p 10.65p 10.50p 10.55p 25756
06/10/2022 11.10p 11.10p 10.65p 10.65p 25210
05/10/2022 11.10p 11.20p 10.70p 11.10p 35510
04/10/2022 11.25p 11.25p 11.10p 11.10p 159526

*Close Price adjusted for both dividends and splits