Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2019 | 4.15p | 4.15p | 3.30p | 3.85p | 5851535 |
| 15/08/2019 | 6.65p | 6.65p | 6.25p | 6.30p | 26482 |
| 14/08/2019 | 6.75p | 6.75p | 6.25p | 6.65p | 65125 |
| 13/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/08/2019 | 6.88p | 6.88p | 6.50p | 6.75p | 56347 |
| 09/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/08/2019 | 6.88p | 6.89p | 6.88p | 6.88p | 7097 |
| 05/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2019 | 7.00p | 7.00p | 6.88p | 6.88p | 221332 |
| 31/07/2019 | 7.13p | 7.13p | 7.00p | 7.00p | 7040 |
| 30/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 102777 |
| 29/07/2019 | 7.13p | 7.13p | 7.00p | 7.13p | 17 |
| 26/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 100000 |
| 25/07/2019 | 7.13p | 7.13p | 7.10p | 7.13p | 7042 |
| 24/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 23/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/07/2019 | 7.13p | 7.15p | 6.75p | 7.13p | 91790 |
| 19/07/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 18/07/2019 | 7.13p | 7.13p | 7.12p | 7.13p | 128866 |
| 17/07/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 50000 |
| 16/07/2019 | 7.25p | 7.25p | 7.23p | 7.25p | 13675 |
| 15/07/2019 | 7.38p | 7.38p | 7.25p | 7.25p | 20793 |
| 12/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/07/2019 | 7.50p | 7.50p | 7.25p | 7.38p | 2000 |
| 10/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/07/2019 | 7.38p | 7.47p | 7.38p | 7.38p | 400 |
| 08/07/2019 | 7.38p | 7.47p | 7.25p | 7.38p | 13377 |
| 05/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/07/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 29 |
| 03/07/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/07/2019 | 7.38p | 7.39p | 7.25p | 7.38p | 6365 |
| 01/07/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 29877 |
| 28/06/2019 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 27/06/2019 | 7.38p | 7.38p | 7.10p | 7.38p | 29702 |
| 26/06/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/06/2019 | 7.50p | 7.50p | 7.38p | 7.38p | 75306 |
| 24/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 19730 |
| 20/06/2019 | 7.25p | 7.50p | 7.06p | 7.50p | 8871 |
| 19/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 18/06/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 4166 |
| 17/06/2019 | 7.25p | 7.25p | 7.08p | 7.25p | 105 |
| 14/06/2019 | 7.25p | 7.39p | 7.25p | 7.25p | 3897 |
| 13/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/06/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/06/2019 | 7.50p | 7.50p | 7.08p | 7.25p | 1000 |
| 10/06/2019 | 7.50p | 7.74p | 7.50p | 7.50p | 1551 |
| 07/06/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 1193 |
| 06/06/2019 | 7.50p | 7.50p | 7.18p | 7.50p | 27500 |
| 05/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/06/2019 | 7.50p | 7.50p | 7.18p | 7.50p | 8047 |
| 03/06/2019 | 7.50p | 7.78p | 7.50p | 7.50p | 10012 |
| 31/05/2019 | 7.75p | 7.79p | 7.50p | 7.50p | 37333 |
| 30/05/2019 | 7.50p | 7.80p | 7.00p | 7.75p | 30725 |
| 29/05/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 70000 |
| 28/05/2019 | 7.50p | 7.81p | 7.50p | 7.75p | 140570 |
| 24/05/2019 | 7.63p | 7.63p | 7.11p | 7.50p | 250828 |
| 23/05/2019 | 8.00p | 8.00p | 7.25p | 7.65p | 171886 |
| 22/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
| 21/05/2019 | 8.38p | 8.38p | 7.75p | 8.00p | 104494 |
| 20/05/2019 | 8.38p | 8.38p | 8.00p | 8.38p | 23333 |
| 17/05/2019 | 8.50p | 8.50p | 8.25p | 8.38p | 40000 |
| 16/05/2019 | 8.50p | 8.50p | 8.26p | 8.50p | 55035 |
| 15/05/2019 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
| 14/05/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 13/05/2019 | 8.25p | 8.50p | 8.20p | 8.25p | 79246 |
| 10/05/2019 | 8.75p | 8.75p | 8.00p | 8.25p | 201117 |
| 09/05/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 32152 |
| 08/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/05/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 60000 |
| 02/05/2019 | 9.00p | 9.00p | 8.60p | 9.00p | 50000 |
| 01/05/2019 | 9.25p | 9.35p | 8.61p | 9.00p | 96976 |
| 30/04/2019 | 9.25p | 9.25p | 8.75p | 9.25p | 58337 |
| 29/04/2019 | 9.75p | 9.99p | 8.80p | 9.25p | 310080 |
| 26/04/2019 | 10.05p | 10.05p | 9.62p | 9.75p | 42716 |
| 25/04/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 24/04/2019 | 10.50p | 10.64p | 9.15p | 10.05p | 314432 |
| 23/04/2019 | 10.75p | 10.82p | 10.30p | 10.75p | 49618 |
| 18/04/2019 | 10.75p | 10.88p | 10.60p | 10.75p | 35621 |
| 17/04/2019 | 9.25p | 10.90p | 9.25p | 10.75p | 219500 |
| 16/04/2019 | 8.88p | 9.40p | 8.88p | 9.25p | 48757 |
| 15/04/2019 | 8.25p | 9.00p | 8.25p | 8.88p | 95833 |
| 12/04/2019 | 8.38p | 8.38p | 8.20p | 8.25p | 120841 |
| 11/04/2019 | 8.50p | 8.50p | 8.30p | 8.38p | 1000 |
| 10/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 90000 |
| 08/04/2019 | 8.25p | 8.25p | 8.19p | 8.25p | 18000 |
| 05/04/2019 | 8.25p | 8.25p | 7.60p | 8.25p | 54301 |
| 04/04/2019 | 8.25p | 8.25p | 7.85p | 8.25p | 45049 |
| 03/04/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 4133 |
| 02/04/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 994 |
| 01/04/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 21676 |
| 29/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 2333 |
| 28/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/03/2019 | 8.25p | 8.25p | 8.20p | 8.25p | 1316 |
| 26/03/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/03/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 131690 |
| 22/03/2019 | 8.75p | 8.90p | 8.75p | 8.75p | 10277 |
| 21/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 8502 |
| 19/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 8713 |
| 15/03/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 22000 |
| 14/03/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 17500 |
| 13/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2019 | 9.00p | 9.20p | 8.50p | 8.75p | 34060 |
| 07/03/2019 | 9.50p | 9.50p | 8.60p | 9.00p | 41383 |
| 06/03/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/03/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/03/2019 | 9.50p | 9.50p | 9.05p | 9.50p | 26 |
| 01/03/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 93196 |
| 28/02/2019 | 9.50p | 9.70p | 9.50p | 9.50p | 15463 |
| 27/02/2019 | 9.50p | 9.52p | 9.50p | 9.50p | 42902 |
| 26/02/2019 | 9.50p | 9.51p | 9.50p | 9.50p | 10440 |
| 25/02/2019 | 9.25p | 9.25p | 9.19p | 9.25p | 45023 |
| 22/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/02/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 15956 |
| 14/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 30 |
| 13/02/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 16366 |
| 11/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 5000 |
| 08/02/2019 | 9.25p | 9.25p | 9.05p | 9.25p | 20555 |
| 07/02/2019 | 9.25p | 9.28p | 9.05p | 9.25p | 1259 |
| 06/02/2019 | 9.25p | 9.30p | 9.05p | 9.25p | 39773 |
| 05/02/2019 | 9.15p | 9.38p | 9.15p | 9.25p | 107434 |
| 04/02/2019 | 9.25p | 9.25p | 9.01p | 9.15p | 15000 |
| 01/02/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 10903 |
| 31/01/2019 | 9.25p | 9.30p | 9.25p | 9.25p | 225 |
| 30/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/01/2019 | 9.25p | 9.33p | 9.25p | 9.25p | 42797 |
| 28/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 9500 |
| 25/01/2019 | 9.25p | 9.35p | 9.00p | 9.25p | 15347 |
| 24/01/2019 | 9.25p | 9.25p | 9.00p | 9.25p | 3165 |
| 23/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 8168 |
| 18/01/2019 | 9.25p | 9.37p | 9.25p | 9.25p | 5336 |
| 17/01/2019 | 9.25p | 9.37p | 9.05p | 9.25p | 3480 |
| 16/01/2019 | 9.65p | 9.65p | 8.75p | 9.25p | 236379 |
| 15/01/2019 | 10.25p | 10.25p | 9.50p | 9.65p | 68333 |
| 14/01/2019 | 10.25p | 10.25p | 10.05p | 10.25p | 27000 |
| 11/01/2019 | 10.25p | 10.30p | 10.00p | 10.25p | 7398 |
| 10/01/2019 | 10.25p | 10.30p | 10.25p | 10.25p | 7281 |
| 09/01/2019 | 10.25p | 10.35p | 10.00p | 10.25p | 38364 |
| 08/01/2019 | 10.50p | 10.50p | 10.25p | 10.25p | 25838 |
| 07/01/2019 | 11.00p | 11.12p | 10.00p | 10.00p | 86497 |
| 04/01/2019 | 11.25p | 11.25p | 10.50p | 11.00p | 38706 |
| 03/01/2019 | 11.75p | 11.95p | 10.62p | 11.25p | 336185 |
| 02/01/2019 | 12.50p | 12.89p | 12.50p | 12.75p | 15515 |
| 31/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/12/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/12/2018 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
| 21/12/2018 | 12.50p | 12.50p | 12.06p | 12.50p | 1591 |
| 20/12/2018 | 12.50p | 12.70p | 12.06p | 12.50p | 11370 |
| 19/12/2018 | 12.50p | 12.98p | 12.00p | 12.50p | 11000 |
| 18/12/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 17/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 8278 |
| 14/12/2018 | 12.10p | 12.10p | 12.08p | 12.10p | 6622 |
| 13/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 11423 |
| 12/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 21000 |
| 11/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 49132 |
| 10/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 9222 |
| 07/12/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 77360 |
| 06/12/2018 | 12.10p | 12.40p | 11.88p | 12.10p | 40471 |
| 05/12/2018 | 12.10p | 12.10p | 11.88p | 12.10p | 9360 |
| 04/12/2018 | 12.25p | 12.50p | 12.00p | 12.10p | 173898 |
| 03/12/2018 | 12.10p | 12.50p | 12.10p | 12.25p | 105244 |
| 30/11/2018 | 12.25p | 12.40p | 12.00p | 12.10p | 51703 |
| 29/11/2018 | 12.35p | 12.40p | 12.00p | 12.25p | 486843 |
| 28/11/2018 | 12.35p | 12.80p | 12.35p | 12.35p | 77000 |
| 27/11/2018 | 12.85p | 12.85p | 12.02p | 12.35p | 35830 |
| 26/11/2018 | 12.95p | 13.20p | 12.85p | 12.85p | 22331 |
| 23/11/2018 | 12.40p | 13.00p | 12.40p | 12.95p | 149125 |
| 22/11/2018 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 21/11/2018 | 12.40p | 12.50p | 12.40p | 12.40p | 304 |
| 20/11/2018 | 12.85p | 12.85p | 12.00p | 12.40p | 67707 |
| 19/11/2018 | 13.10p | 13.29p | 12.50p | 12.85p | 44762 |
| 16/11/2018 | 13.35p | 13.60p | 13.00p | 13.35p | 140520 |
| 15/11/2018 | 12.60p | 13.40p | 12.60p | 13.35p | 473321 |
| 14/11/2018 | 12.15p | 12.98p | 12.10p | 12.60p | 154369 |
| 13/11/2018 | 11.70p | 12.50p | 11.70p | 12.00p | 20000 |
| 12/11/2018 | 11.70p | 11.70p | 11.68p | 11.70p | 3873 |
| 09/11/2018 | 11.70p | 11.99p | 11.64p | 11.70p | 97000 |
| 08/11/2018 | 10.60p | 11.90p | 10.60p | 11.70p | 153311 |
| 07/11/2018 | 10.60p | 10.63p | 10.50p | 10.60p | 118985 |
| 06/11/2018 | 10.75p | 10.85p | 10.50p | 10.60p | 29150 |
| 05/11/2018 | 10.75p | 10.75p | 10.30p | 10.75p | 64387 |
| 02/11/2018 | 10.75p | 11.00p | 10.53p | 10.75p | 45234 |
| 01/11/2018 | 10.75p | 10.95p | 10.55p | 10.75p | 51752 |
*Close Price adjusted for both dividends and splits