Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 11.25p 11.50p 11.25p 11.25p 1575
30/09/2022 11.50p 11.70p 11.25p 11.25p 37168
29/09/2022 11.50p 11.90p 11.26p 11.50p 226959
28/09/2022 11.50p 11.50p 10.75p 11.50p 271352
27/09/2022 11.50p 11.74p 11.20p 11.50p 179926
26/09/2022 11.25p 11.74p 10.70p 11.50p 255965
23/09/2022 11.25p 11.50p 10.50p 11.25p 49425
22/09/2022 10.60p 11.50p 10.60p 11.25p 146868
21/09/2022 10.60p 10.70p 10.53p 10.60p 44500
20/09/2022 10.60p 10.70p 10.60p 10.60p 100450
16/09/2022 10.75p 11.00p 10.22p 10.60p 261020
15/09/2022 10.75p 10.75p 10.50p 10.75p 1100364
14/09/2022 10.75p 11.50p 10.50p 10.75p 1472545
13/09/2022 10.50p 11.50p 10.50p 10.75p 1528485
12/09/2022 10.25p 10.40p 10.20p 10.25p 47100
09/09/2022 10.25p 10.40p 10.25p 10.25p 961
08/09/2022 10.25p 10.39p 10.15p 10.25p 17200
07/09/2022 10.00p 10.30p 9.80p 10.25p 73990
06/09/2022 10.00p 10.39p 9.80p 10.00p 88463
05/09/2022 10.00p 10.50p 9.75p 10.00p 90180
02/09/2022 10.00p 10.42p 9.72p 10.00p 312000
01/09/2022 10.25p 10.30p 10.25p 10.25p 50000
31/08/2022 10.25p 10.28p 10.02p 10.25p 274912
30/08/2022 10.00p 10.25p 9.53p 10.25p 126423
26/08/2022 10.00p 10.50p 9.70p 10.00p 87867
25/08/2022 10.00p 10.50p 9.55p 10.00p 160029
24/08/2022 10.00p 10.00p 9.52p 10.00p 106889
23/08/2022 9.75p 10.00p 9.12p 10.00p 133484
22/08/2022 9.75p 10.00p 9.10p 10.00p 633774
19/08/2022 9.75p 9.75p 9.23p 9.75p 13061
18/08/2022 10.00p 10.00p 9.50p 9.75p 50935
17/08/2022 10.00p 10.00p 9.55p 10.00p 225077
16/08/2022 9.75p 10.00p 9.63p 10.00p 72681
15/08/2022 9.50p 9.75p 9.50p 9.75p 41
12/08/2022 10.00p 10.00p 9.11p 9.50p 351268
11/08/2022 10.00p 10.00p 9.60p 10.00p 28311
10/08/2022 9.75p 10.00p 9.60p 10.00p 26325
09/08/2022 9.75p 9.90p 9.50p 9.75p 88034
08/08/2022 9.50p 9.90p 9.50p 9.75p 96469
05/08/2022 9.50p 9.75p 9.37p 9.50p 104056
04/08/2022 9.50p 9.75p 9.50p 9.50p 2783
03/08/2022 9.50p 9.50p 9.37p 9.50p 359
02/08/2022 9.50p 9.75p 9.36p 9.50p 15600
01/08/2022 9.75p 9.90p 9.30p 9.50p 851831
29/07/2022 9.75p 9.75p 9.50p 9.75p 53300
28/07/2022 9.50p 9.90p 9.50p 9.75p 142269
27/07/2022 10.25p 10.25p 8.50p 9.50p 2477538
26/07/2022 11.10p 11.10p 10.00p 10.25p 625163
25/07/2022 11.10p 11.10p 10.70p 11.10p 53427
22/07/2022 11.10p 11.10p 10.72p 11.10p 110194
21/07/2022 11.10p 11.10p 10.74p 11.10p 10000
20/07/2022 10.85p 11.45p 10.75p 11.10p 109553
19/07/2022 10.85p 10.97p 10.85p 10.85p 1000
18/07/2022 10.85p 10.85p 10.70p 10.85p 33701
15/07/2022 10.85p 11.00p 10.85p 10.85p 11655
14/07/2022 10.85p 11.00p 10.85p 10.85p 992
13/07/2022 11.25p 11.25p 10.85p 10.85p 45000
12/07/2022 11.50p 11.50p 11.00p 11.25p 172451
11/07/2022 11.50p 11.50p 11.00p 11.50p 27339
08/07/2022 11.50p 11.50p 11.00p 11.50p 29022
07/07/2022 11.50p 11.50p 11.50p 11.50p 3043
06/07/2022 11.50p 11.50p 11.50p 11.50p 10579
05/07/2022 11.50p 11.50p 11.01p 11.50p 24069
04/07/2022 10.75p 11.94p 10.75p 11.50p 117503
01/07/2022 10.75p 10.75p 10.75p 10.75p 0
30/06/2022 11.00p 11.10p 10.25p 10.75p 206682
29/06/2022 10.70p 11.00p 10.35p 11.00p 254369
28/06/2022 11.25p 11.25p 10.20p 10.70p 793918
27/06/2022 12.00p 12.00p 11.05p 11.25p 415869
24/06/2022 12.00p 12.00p 11.83p 12.00p 27897
23/06/2022 12.05p 12.07p 11.82p 12.00p 63867
22/06/2022 12.05p 12.05p 12.05p 12.05p 0
21/06/2022 12.05p 12.08p 11.80p 12.05p 32750
20/06/2022 12.05p 12.08p 11.81p 12.05p 2562
17/06/2022 12.05p 12.10p 12.05p 12.05p 2066
16/06/2022 11.90p 12.10p 11.80p 12.05p 24450
15/06/2022 12.05p 12.05p 11.80p 12.05p 40678
14/06/2022 12.05p 12.05p 11.80p 12.05p 17026
13/06/2022 12.25p 12.25p 11.80p 12.05p 83677
10/06/2022 12.15p 12.38p 12.06p 12.25p 26207
09/06/2022 12.15p 12.15p 11.85p 12.15p 19039
08/06/2022 12.00p 12.31p 11.82p 12.15p 113433
07/06/2022 12.25p 12.50p 12.00p 12.15p 189661
06/06/2022 12.25p 12.40p 12.04p 12.25p 36413
01/06/2022 12.25p 12.25p 12.01p 12.25p 66
31/05/2022 12.25p 12.25p 12.25p 12.25p 0
27/05/2022 12.25p 12.25p 12.04p 12.25p 9154
26/05/2022 12.25p 12.50p 12.04p 12.25p 120912
25/05/2022 12.25p 12.25p 12.00p 12.25p 41676
24/05/2022 12.25p 12.50p 12.06p 12.25p 14146
23/05/2022 12.50p 12.50p 12.06p 12.25p 165302
20/05/2022 12.75p 13.00p 12.06p 12.50p 50747
19/05/2022 12.75p 12.75p 12.75p 12.75p 2000
18/05/2022 12.75p 12.75p 12.06p 12.75p 9746
17/05/2022 13.00p 13.00p 12.50p 12.75p 15728
16/05/2022 13.00p 13.00p 12.50p 13.00p 7301
13/05/2022 13.25p 13.50p 12.50p 13.00p 57066
12/05/2022 13.50p 13.50p 12.50p 13.25p 85880
11/05/2022 13.50p 14.00p 13.00p 13.50p 88742
10/05/2022 13.50p 14.00p 13.50p 13.50p 858
09/05/2022 13.75p 14.23p 13.00p 13.50p 382943
06/05/2022 14.00p 14.00p 13.00p 13.75p 105049
05/05/2022 14.25p 14.50p 13.50p 14.00p 172633
04/05/2022 13.75p 14.42p 13.75p 14.25p 199787
03/05/2022 14.00p 14.50p 13.81p 14.15p 299270
29/04/2022 14.00p 14.50p 13.65p 14.00p 679480
28/04/2022 14.15p 14.15p 13.50p 14.00p 209967
27/04/2022 14.15p 14.15p 13.80p 14.15p 173310
26/04/2022 14.00p 14.76p 13.50p 14.15p 836791
25/04/2022 13.50p 13.50p 12.52p 13.25p 195080
22/04/2022 13.25p 14.00p 13.00p 13.50p 244791
21/04/2022 12.00p 13.50p 12.00p 13.50p 1205460
20/04/2022 12.25p 12.40p 11.50p 12.00p 523380
19/04/2022 14.25p 14.25p 11.50p 12.15p 907442
14/04/2022 14.50p 14.67p 13.58p 14.25p 49297
13/04/2022 14.50p 14.75p 14.10p 14.50p 70815
12/04/2022 14.50p 14.96p 14.08p 14.50p 243272
11/04/2022 14.00p 14.78p 13.80p 14.50p 289637
08/04/2022 14.00p 14.50p 13.03p 14.00p 286939
07/04/2022 12.75p 14.43p 12.65p 14.00p 419582
06/04/2022 12.75p 13.00p 12.50p 12.75p 381898
05/04/2022 11.75p 12.75p 11.30p 12.75p 473047
04/04/2022 11.60p 12.00p 11.20p 11.75p 222979
01/04/2022 11.60p 11.85p 11.21p 11.60p 37674
31/03/2022 11.60p 11.63p 11.25p 11.60p 37850
30/03/2022 11.60p 11.63p 11.25p 11.60p 57746
29/03/2022 11.50p 11.70p 11.20p 11.60p 86315
28/03/2022 11.50p 11.70p 11.20p 11.60p 37644
25/03/2022 11.50p 11.70p 11.50p 11.50p 30786
24/03/2022 11.50p 11.70p 11.50p 11.50p 1338
23/03/2022 11.50p 11.50p 11.50p 11.50p 0
22/03/2022 11.50p 11.50p 11.15p 11.50p 44188
21/03/2022 11.25p 11.50p 11.00p 11.50p 60709
18/03/2022 11.25p 11.25p 11.00p 11.25p 32045
17/03/2022 11.00p 11.25p 11.00p 11.25p 37096
16/03/2022 11.00p 11.25p 11.00p 11.25p 3923
15/03/2022 11.50p 11.50p 11.00p 11.25p 130500
14/03/2022 11.50p 11.50p 11.00p 11.50p 23944
11/03/2022 11.25p 11.50p 11.01p 11.50p 5795
10/03/2022 11.50p 11.90p 11.00p 11.50p 106923
09/03/2022 11.25p 12.00p 10.50p 11.50p 233854
08/03/2022 11.25p 11.99p 10.60p 11.25p 81633
07/03/2022 11.00p 11.75p 11.00p 11.25p 77798
04/03/2022 11.25p 11.25p 10.85p 11.00p 137414
03/03/2022 11.25p 11.97p 11.00p 11.25p 10534
02/03/2022 11.25p 11.97p 11.16p 11.25p 28817
01/03/2022 11.75p 12.00p 11.13p 11.25p 186536
28/02/2022 10.75p 12.30p 10.75p 11.75p 428511
25/02/2022 10.75p 10.88p 10.61p 10.75p 62084
24/02/2022 11.50p 11.50p 10.50p 10.75p 400258
23/02/2022 11.50p 11.50p 11.50p 11.50p 0
22/02/2022 11.50p 11.74p 10.83p 11.50p 77991
21/02/2022 12.00p 12.00p 11.50p 11.50p 53113
18/02/2022 12.00p 12.00p 11.51p 12.00p 2280
17/02/2022 12.00p 12.39p 11.51p 12.00p 48763
16/02/2022 12.00p 12.00p 11.76p 12.00p 107575
15/02/2022 11.00p 12.00p 11.00p 12.00p 295506
14/02/2022 11.00p 11.39p 10.63p 11.00p 164533
11/02/2022 11.00p 11.00p 10.63p 11.00p 4182
10/02/2022 11.00p 11.00p 10.60p 11.00p 102
09/02/2022 11.00p 11.00p 10.60p 11.00p 30236
08/02/2022 11.50p 11.50p 11.00p 11.00p 94783
07/02/2022 11.50p 11.89p 11.21p 11.50p 13071
04/02/2022 11.50p 12.00p 11.10p 11.50p 3095
03/02/2022 10.75p 11.50p 10.63p 11.50p 245407
02/02/2022 10.75p 10.95p 10.50p 10.75p 3347
01/02/2022 11.00p 11.00p 10.61p 10.75p 37062
31/01/2022 11.00p 11.20p 10.50p 11.00p 19397
28/01/2022 11.00p 11.25p 10.55p 11.00p 74930
27/01/2022 10.75p 11.30p 10.50p 11.00p 181357
26/01/2022 10.75p 10.75p 10.50p 10.75p 85506
25/01/2022 11.50p 12.00p 10.50p 10.75p 237451
24/01/2022 12.00p 12.77p 10.68p 11.25p 895899
21/01/2022 12.00p 12.00p 11.20p 11.75p 81867
20/01/2022 12.00p 12.00p 12.00p 12.00p 22483
19/01/2022 12.00p 12.00p 12.00p 12.00p 58717
18/01/2022 12.00p 12.00p 11.51p 12.00p 87098
17/01/2022 12.75p 12.87p 12.00p 12.00p 209873
14/01/2022 11.35p 13.40p 10.77p 13.00p 589352
13/01/2022 11.35p 11.70p 10.70p 11.35p 141415
12/01/2022 11.25p 11.68p 10.56p 11.35p 26158
10/01/2022 11.75p 11.75p 10.50p 11.25p 101312
07/01/2022 11.75p 12.00p 11.51p 11.75p 67760
06/01/2022 12.00p 12.00p 11.50p 11.75p 119890
05/01/2022 12.50p 12.50p 11.55p 12.00p 96137
04/01/2022 12.50p 12.84p 12.01p 12.50p 82091
03/01/2022 12.50p 12.85p 12.50p 12.50p 93949
31/12/2021 12.50p 12.85p 12.50p 12.50p 93949
30/12/2021 12.75p 12.90p 12.21p 12.50p 88512
29/12/2021 12.75p 13.35p 12.31p 12.75p 144739
28/12/2021 12.75p 12.75p 12.75p 12.75p 0
27/12/2021 12.75p 12.75p 12.75p 12.75p 0
24/12/2021 12.75p 12.75p 12.75p 12.75p 0
23/12/2021 12.75p 13.38p 12.31p 12.75p 180844
22/12/2021 11.30p 13.50p 11.30p 12.75p 437104
21/12/2021 11.30p 11.30p 11.16p 11.30p 200000
20/12/2021 11.20p 11.60p 11.09p 11.30p 10042
17/12/2021 11.20p 11.55p 11.20p 11.20p 25
16/12/2021 11.30p 11.30p 11.06p 11.20p 27406
15/12/2021 11.40p 11.71p 11.14p 11.30p 49734

*Close Price adjusted for both dividends and splits