Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2021 11.50p 11.50p 10.80p 11.40p 724351
13/12/2021 9.25p 11.40p 9.25p 11.40p 671699
10/12/2021 9.25p 9.30p 9.10p 9.25p 227946
09/12/2021 9.25p 9.44p 9.00p 9.25p 238305
08/12/2021 9.25p 9.25p 9.10p 9.25p 160302
07/12/2021 9.25p 9.44p 9.10p 9.25p 114462
06/12/2021 9.25p 9.25p 8.80p 9.25p 355907
03/12/2021 9.25p 9.25p 9.09p 9.25p 236932
02/12/2021 9.25p 9.50p 9.07p 9.25p 171515
01/12/2021 9.25p 9.50p 9.00p 9.25p 51468
30/11/2021 9.25p 9.30p 9.07p 9.25p 410133
29/11/2021 9.25p 9.25p 9.06p 9.25p 32419
26/11/2021 9.25p 9.30p 9.05p 9.30p 273600
25/11/2021 9.25p 9.25p 9.10p 9.25p 2474
24/11/2021 9.25p 9.44p 9.10p 9.30p 261412
23/11/2021 9.25p 9.30p 9.05p 9.30p 618446
22/11/2021 9.50p 9.50p 9.05p 9.25p 180434
19/11/2021 9.75p 9.75p 9.10p 9.50p 83845
18/11/2021 10.00p 10.00p 9.10p 9.75p 376397
17/11/2021 9.25p 10.00p 9.25p 10.00p 341217
16/11/2021 9.25p 9.25p 9.00p 9.25p 109454
15/11/2021 9.25p 9.25p 9.01p 9.25p 259992
12/11/2021 9.25p 9.35p 9.01p 9.25p 85995
11/11/2021 9.25p 9.35p 9.25p 9.25p 25000
10/11/2021 9.25p 9.37p 9.00p 9.25p 145763
09/11/2021 9.25p 9.35p 9.00p 9.25p 80595
08/11/2021 9.25p 9.35p 9.25p 9.25p 3569
05/11/2021 9.25p 9.35p 9.00p 9.25p 11681
04/11/2021 9.25p 9.35p 9.00p 9.25p 163330
03/11/2021 8.98p 9.40p 8.75p 9.25p 245916
02/11/2021 9.25p 9.25p 8.75p 8.98p 460745
01/11/2021 10.25p 10.25p 9.02p 9.25p 745548
29/10/2021 10.25p 10.25p 10.01p 10.25p 54634
28/10/2021 10.70p 10.70p 10.00p 10.25p 91236
27/10/2021 10.70p 10.70p 10.40p 10.70p 8404
26/10/2021 10.70p 10.70p 10.40p 10.70p 64510
25/10/2021 10.50p 10.80p 10.40p 10.70p 184910
22/10/2021 10.70p 10.70p 10.70p 10.70p 1000
21/10/2021 10.70p 10.70p 10.40p 10.70p 14935
20/10/2021 10.50p 10.70p 10.40p 10.70p 155404
19/10/2021 10.50p 10.50p 10.16p 10.50p 180603
18/10/2021 10.70p 10.70p 10.40p 10.50p 64871
15/10/2021 10.70p 10.70p 10.40p 10.70p 21640
14/10/2021 10.70p 10.70p 10.40p 10.70p 27488
13/10/2021 10.50p 10.70p 10.40p 10.70p 49000
12/10/2021 10.70p 10.70p 10.40p 10.70p 26939
11/10/2021 10.70p 10.70p 10.70p 10.70p 24000
08/10/2021 10.50p 10.70p 10.40p 10.70p 35227
07/10/2021 10.70p 10.70p 10.40p 10.70p 50000
06/10/2021 10.50p 10.70p 10.40p 10.70p 17843
05/10/2021 10.70p 10.70p 10.40p 10.70p 10278
04/10/2021 10.70p 10.70p 10.45p 10.70p 3283
01/10/2021 10.75p 10.75p 10.40p 10.70p 48574
30/09/2021 10.75p 10.75p 10.50p 10.75p 72736
29/09/2021 10.60p 10.75p 10.50p 10.75p 156500
28/09/2021 10.75p 10.75p 10.25p 10.70p 102993
27/09/2021 10.75p 10.75p 10.75p 10.75p 0
24/09/2021 10.75p 11.00p 10.50p 10.75p 5385
23/09/2021 10.75p 10.75p 10.50p 10.75p 19020
22/09/2021 10.75p 11.00p 10.50p 10.75p 1972
21/09/2021 10.90p 10.90p 10.45p 10.75p 22000
20/09/2021 10.90p 11.05p 10.50p 10.90p 149000
17/09/2021 10.90p 11.08p 10.60p 10.90p 44955
16/09/2021 10.30p 11.17p 10.30p 10.90p 23332086
15/09/2021 10.30p 10.60p 10.06p 10.30p 5368884
14/09/2021 10.75p 11.12p 10.06p 10.30p 274323
13/09/2021 10.50p 10.65p 10.13p 10.50p 12293
10/09/2021 10.50p 10.50p 10.13p 10.50p 20866
09/09/2021 10.50p 10.50p 10.10p 10.50p 19901
08/09/2021 10.50p 11.00p 10.00p 10.50p 76026
07/09/2021 10.50p 10.50p 10.00p 10.50p 101974
06/09/2021 10.35p 11.00p 10.00p 10.50p 17357
03/09/2021 10.35p 10.35p 9.73p 10.35p 23103
02/09/2021 10.25p 10.35p 9.72p 10.35p 57589
01/09/2021 10.35p 10.35p 9.75p 10.35p 128616
31/08/2021 10.25p 11.00p 9.73p 10.35p 151685
30/08/2021 10.50p 10.50p 9.64p 10.00p 283621
27/08/2021 10.50p 10.50p 9.64p 10.00p 283621
26/08/2021 10.50p 10.59p 10.39p 10.50p 159624
25/08/2021 10.50p 10.50p 10.30p 10.50p 38440
24/08/2021 10.50p 10.50p 10.00p 10.50p 89332
23/08/2021 10.50p 10.50p 10.33p 10.50p 11539
20/08/2021 10.50p 10.50p 10.00p 10.50p 21550
19/08/2021 10.50p 10.50p 10.00p 10.50p 15000
18/08/2021 10.50p 10.50p 10.00p 10.50p 10090
17/08/2021 10.25p 10.50p 10.25p 10.50p 62907
16/08/2021 10.50p 10.50p 10.00p 10.50p 31500
13/08/2021 10.50p 10.50p 10.00p 10.50p 201250
12/08/2021 10.50p 10.50p 10.00p 10.50p 49135
11/08/2021 10.50p 10.50p 10.00p 10.50p 124624
10/08/2021 10.50p 10.50p 10.00p 10.50p 116317
09/08/2021 10.75p 10.92p 10.15p 10.50p 73950
06/08/2021 10.75p 10.93p 10.15p 10.75p 33015
05/08/2021 10.75p 10.75p 10.21p 10.75p 29210
04/08/2021 10.75p 10.94p 10.15p 10.75p 6172
03/08/2021 10.75p 10.95p 10.15p 10.75p 38422
02/08/2021 10.75p 10.95p 10.15p 10.75p 27535
30/07/2021 10.75p 10.75p 10.70p 10.75p 9257
29/07/2021 10.50p 10.75p 10.10p 10.75p 147683
28/07/2021 10.75p 10.75p 10.50p 10.50p 180694
27/07/2021 10.75p 10.75p 10.50p 10.75p 124405
26/07/2021 11.10p 11.10p 10.75p 10.75p 91463
23/07/2021 11.10p 11.10p 11.00p 11.10p 83256
22/07/2021 11.25p 11.30p 11.00p 11.10p 172287
21/07/2021 11.65p 11.65p 11.00p 11.25p 335994
20/07/2021 11.40p 11.65p 11.30p 11.65p 137752
19/07/2021 11.60p 11.60p 10.93p 11.25p 218357
16/07/2021 11.60p 11.60p 11.20p 11.60p 369542
15/07/2021 11.60p 11.60p 11.60p 11.60p 0
14/07/2021 11.60p 11.60p 11.20p 11.60p 60431
13/07/2021 11.60p 11.60p 11.60p 11.60p 0
12/07/2021 11.60p 11.60p 11.20p 11.60p 24000
09/07/2021 11.50p 11.60p 11.20p 11.60p 168748
08/07/2021 11.50p 11.60p 11.20p 11.60p 17806
07/07/2021 12.25p 12.25p 11.20p 11.60p 341076
06/07/2021 12.50p 12.50p 12.00p 12.25p 71423
05/07/2021 11.90p 12.50p 11.80p 12.50p 130921
02/07/2021 10.85p 12.00p 10.85p 11.90p 955329
01/07/2021 10.60p 11.00p 10.51p 10.85p 132277
30/06/2021 10.60p 10.60p 10.51p 10.60p 5166
29/06/2021 10.60p 10.60p 10.51p 10.60p 23914
28/06/2021 10.60p 10.60p 10.51p 10.60p 38269
25/06/2021 10.60p 10.60p 10.51p 10.60p 17615
24/06/2021 10.60p 10.60p 10.52p 10.60p 57239
23/06/2021 10.75p 10.75p 10.50p 10.60p 158953
22/06/2021 10.75p 10.75p 10.40p 10.75p 40234
21/06/2021 11.00p 11.00p 10.50p 10.75p 163688
18/06/2021 11.00p 11.00p 10.67p 11.00p 11813
17/06/2021 11.00p 11.00p 10.88p 11.00p 40000
16/06/2021 11.10p 11.10p 10.50p 11.00p 67753
15/06/2021 11.10p 11.10p 10.70p 11.10p 192911
14/06/2021 11.10p 11.10p 10.70p 11.10p 63622
11/06/2021 11.10p 11.10p 11.00p 11.10p 23083
10/06/2021 11.10p 11.10p 10.70p 11.10p 3024
09/06/2021 11.10p 11.10p 11.10p 11.10p 20000
08/06/2021 10.50p 11.10p 10.06p 11.10p 298964
07/06/2021 10.40p 10.58p 10.00p 10.50p 1434080
04/06/2021 10.40p 10.80p 10.05p 10.40p 475561
03/06/2021 10.40p 10.40p 10.00p 10.40p 180291
02/06/2021 10.40p 10.40p 10.00p 10.40p 199809
01/06/2021 10.50p 10.50p 9.80p 10.40p 188020
31/05/2021 10.50p 10.80p 10.13p 10.50p 946297
28/05/2021 10.50p 10.80p 10.13p 10.50p 946297
27/05/2021 10.40p 10.50p 10.06p 10.50p 884305
26/05/2021 10.40p 10.40p 10.00p 10.40p 413847
25/05/2021 10.65p 10.65p 10.38p 10.40p 115723
24/05/2021 10.65p 10.65p 10.50p 10.65p 164883
21/05/2021 11.20p 11.20p 10.50p 10.75p 213567
20/05/2021 11.20p 11.20p 11.10p 11.20p 25000
19/05/2021 11.25p 11.25p 11.00p 11.20p 185024
18/05/2021 11.75p 11.75p 11.25p 11.25p 18836
17/05/2021 11.75p 11.85p 11.50p 11.75p 153336
14/05/2021 11.25p 11.75p 11.21p 11.75p 100227
13/05/2021 11.75p 11.80p 11.25p 11.25p 70411
12/05/2021 11.25p 11.85p 11.25p 11.75p 86303
11/05/2021 11.75p 11.75p 11.00p 11.25p 70035
10/05/2021 11.75p 11.80p 11.50p 11.75p 169034
07/05/2021 12.25p 12.35p 11.21p 11.75p 648741
06/05/2021 12.50p 12.90p 12.00p 12.25p 855791
05/05/2021 13.10p 13.25p 12.75p 12.75p 133320
04/05/2021 13.10p 13.32p 12.85p 13.10p 254306
03/05/2021 13.10p 13.31p 12.85p 13.10p 6731266
30/04/2021 13.10p 13.31p 12.85p 13.10p 6731266
29/04/2021 12.75p 13.31p 12.75p 13.10p 118328
28/04/2021 13.00p 13.19p 12.50p 12.75p 120232
27/04/2021 12.75p 13.20p 12.60p 13.00p 5019672
26/04/2021 12.75p 13.20p 12.38p 12.75p 4486
23/04/2021 12.75p 13.20p 12.75p 12.75p 118061
22/04/2021 12.25p 13.20p 12.13p 12.75p 219038
21/04/2021 12.75p 12.99p 12.00p 12.25p 185824
20/04/2021 12.75p 13.20p 12.65p 12.75p 211464
19/04/2021 12.75p 12.92p 12.50p 12.75p 229231
16/04/2021 12.75p 13.00p 12.51p 12.75p 122031
15/04/2021 12.75p 12.94p 12.56p 12.75p 97775
14/04/2021 13.60p 13.60p 12.50p 12.75p 224746
13/04/2021 15.50p 15.50p 13.00p 13.75p 1124901
12/04/2021 13.75p 15.30p 13.75p 14.90p 1238713
09/04/2021 13.75p 13.84p 13.51p 13.75p 45052
08/04/2021 14.25p 14.50p 13.50p 13.75p 249294
07/04/2021 14.50p 15.00p 13.60p 14.25p 321620
06/04/2021 12.75p 15.00p 12.55p 14.50p 476555
05/04/2021 12.40p 13.00p 12.10p 12.75p 963304
02/04/2021 12.40p 13.00p 12.10p 12.75p 963304
01/04/2021 12.40p 13.00p 12.10p 12.75p 1063304
31/03/2021 12.40p 12.56p 12.16p 12.40p 62688
30/03/2021 12.40p 12.66p 12.16p 12.40p 94286
29/03/2021 12.40p 12.70p 12.10p 12.40p 122449
26/03/2021 12.25p 12.80p 12.16p 12.40p 234101
25/03/2021 12.00p 12.36p 11.60p 12.25p 761162
24/03/2021 12.40p 12.54p 12.11p 12.25p 42487
23/03/2021 12.40p 12.64p 12.08p 12.40p 103807
22/03/2021 12.50p 12.69p 12.16p 12.40p 158780
19/03/2021 12.50p 12.70p 12.16p 12.50p 97228
18/03/2021 12.50p 12.72p 12.50p 12.50p 299
17/03/2021 12.50p 12.75p 12.21p 12.50p 96814
16/03/2021 12.50p 12.90p 12.42p 12.50p 91753
15/03/2021 12.25p 12.92p 12.20p 12.50p 36447
12/03/2021 12.25p 12.48p 12.15p 12.25p 60592
11/03/2021 12.25p 12.45p 12.00p 12.25p 70683
10/03/2021 12.25p 12.39p 12.11p 12.25p 25197

*Close Price adjusted for both dividends and splits