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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2018 | 6.38p | 6.49p | 6.05p | 6.38p | 12668 |
| 29/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/01/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 98010 |
| 23/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 14144 |
| 22/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 1194 |
| 19/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 8000 |
| 18/01/2018 | 6.63p | 6.63p | 6.15p | 6.38p | 178834 |
| 17/01/2018 | 6.63p | 6.63p | 6.51p | 6.63p | 3780 |
| 16/01/2018 | 6.63p | 6.67p | 6.63p | 6.63p | 44977 |
| 15/01/2018 | 6.63p | 6.67p | 6.50p | 6.63p | 55019 |
| 12/01/2018 | 6.63p | 6.67p | 6.53p | 6.63p | 43999 |
| 11/01/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/01/2018 | 6.75p | 6.75p | 6.53p | 6.63p | 39992 |
| 09/01/2018 | 6.75p | 6.75p | 6.68p | 6.75p | 3566 |
| 08/01/2018 | 6.75p | 6.75p | 6.53p | 6.75p | 72110 |
| 05/01/2018 | 6.75p | 6.75p | 6.68p | 6.75p | 15000 |
| 04/01/2018 | 6.75p | 6.75p | 6.53p | 6.75p | 252721 |
| 03/01/2018 | 6.75p | 7.00p | 6.67p | 6.75p | 158241 |
| 02/01/2018 | 6.75p | 6.95p | 6.30p | 6.38p | 106850 |
| 29/12/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 57637 |
| 28/12/2017 | 6.38p | 6.63p | 6.25p | 6.50p | 14869 |
| 27/12/2017 | 6.75p | 6.75p | 6.06p | 6.38p | 81424 |
| 22/12/2017 | 6.63p | 6.95p | 6.63p | 6.75p | 24216 |
| 21/12/2017 | 6.38p | 6.95p | 6.38p | 6.63p | 149762 |
| 20/12/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/12/2017 | 7.25p | 7.25p | 6.76p | 7.00p | 16666 |
| 18/12/2017 | 7.25p | 7.40p | 7.25p | 7.25p | 8077 |
| 15/12/2017 | 7.25p | 7.40p | 6.80p | 7.25p | 22282 |
| 14/12/2017 | 7.25p | 7.43p | 6.80p | 7.25p | 78706 |
| 13/12/2017 | 6.88p | 7.10p | 6.77p | 6.88p | 141000 |
| 12/12/2017 | 7.25p | 7.25p | 6.75p | 6.88p | 61478 |
| 11/12/2017 | 7.25p | 7.35p | 7.00p | 7.25p | 11938 |
| 08/12/2017 | 7.63p | 7.63p | 7.00p | 7.25p | 74386 |
| 07/12/2017 | 7.63p | 7.63p | 7.55p | 7.63p | 308 |
| 06/12/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/12/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/12/2017 | 7.88p | 7.88p | 7.25p | 7.63p | 184868 |
| 01/12/2017 | 7.88p | 8.00p | 7.51p | 7.88p | 5200 |
| 30/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/11/2017 | 8.00p | 8.00p | 7.50p | 7.88p | 101247 |
| 28/11/2017 | 8.00p | 8.00p | 7.62p | 8.00p | 34629 |
| 27/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2017 | 8.50p | 8.50p | 7.62p | 8.00p | 42500 |
| 22/11/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2017 | 8.50p | 8.74p | 8.00p | 8.50p | 29947 |
| 20/11/2017 | 8.50p | 8.50p | 8.00p | 8.50p | 35572 |
| 17/11/2017 | 8.38p | 8.89p | 8.25p | 8.50p | 731502 |
| 16/11/2017 | 8.25p | 8.40p | 8.25p | 8.38p | 117000 |
| 15/11/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 232722 |
| 14/11/2017 | 7.63p | 8.00p | 7.63p | 8.00p | 293864 |
| 13/11/2017 | 7.00p | 7.50p | 7.00p | 7.50p | 569161 |
| 10/11/2017 | 6.25p | 7.00p | 6.25p | 7.00p | 679170 |
| 09/11/2017 | 6.38p | 7.00p | 6.00p | 6.25p | 118800 |
| 08/11/2017 | 6.38p | 6.40p | 6.38p | 6.38p | 22331 |
| 07/11/2017 | 6.38p | 6.44p | 6.25p | 6.38p | 181239 |
| 06/11/2017 | 6.38p | 6.38p | 6.30p | 6.38p | 12030 |
| 03/11/2017 | 6.38p | 6.40p | 6.25p | 6.38p | 62707 |
| 02/11/2017 | 6.13p | 6.50p | 6.01p | 6.38p | 274111 |
| 01/11/2017 | 6.50p | 6.70p | 6.01p | 6.13p | 239439 |
| 31/10/2017 | 6.38p | 6.50p | 6.30p | 6.38p | 23620 |
| 30/10/2017 | 7.13p | 7.20p | 6.00p | 6.38p | 407363 |
| 27/10/2017 | 6.75p | 6.80p | 6.50p | 6.75p | 260000 |
| 26/10/2017 | 6.75p | 6.75p | 6.52p | 6.75p | 38050 |
| 25/10/2017 | 6.75p | 6.85p | 6.53p | 6.75p | 48742 |
| 24/10/2017 | 6.63p | 6.75p | 6.55p | 6.75p | 104344 |
| 23/10/2017 | 6.63p | 6.70p | 6.63p | 6.63p | 1843 |
| 20/10/2017 | 6.63p | 6.70p | 6.53p | 6.63p | 214873 |
| 19/10/2017 | 7.13p | 7.13p | 6.50p | 6.63p | 162929 |
| 18/10/2017 | 7.38p | 7.38p | 6.50p | 7.13p | 416419 |
| 17/10/2017 | 7.75p | 7.75p | 7.28p | 7.38p | 35164 |
| 16/10/2017 | 8.13p | 8.13p | 7.50p | 7.75p | 65145 |
| 13/10/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 20000 |
| 12/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 116662 |
| 11/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 153857 |
| 10/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 37378 |
| 09/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/10/2017 | 8.25p | 9.00p | 8.25p | 8.25p | 691 |
| 05/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 7144 |
| 04/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 11000 |
| 03/10/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2017 | 8.25p | 9.00p | 8.25p | 8.25p | 50000 |
| 29/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 22528 |
| 28/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 60198 |
| 27/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 27456 |
| 26/09/2017 | 8.25p | 8.25p | 7.75p | 8.25p | 1111775 |
| 25/09/2017 | 8.25p | 8.50p | 8.25p | 8.25p | 16509 |
| 22/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 44697 |
| 21/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 91000 |
| 20/09/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 371125 |
| 19/09/2017 | 8.63p | 8.63p | 8.13p | 8.13p | 267602 |
| 18/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 165237 |
| 15/09/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 130472 |
| 14/09/2017 | 10.13p | 10.00p | 8.88p | 9.13p | 423692 |
| 13/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 99526 |
| 12/09/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 1458 |
| 11/09/2017 | 9.25p | 9.63p | 9.25p | 9.50p | 549160 |
| 08/09/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 170393 |
| 07/09/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 82014 |
| 06/09/2017 | 9.50p | 9.38p | 9.25p | 9.25p | 53500 |
| 05/09/2017 | 9.50p | 10.00p | 9.38p | 9.38p | 91241 |
| 04/09/2017 | 10.00p | 10.00p | 9.50p | 9.50p | 113832 |
| 01/09/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 200000 |
| 31/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 112140 |
| 30/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 49253 |
| 29/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 42702 |
| 25/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 193495 |
| 24/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 16589 |
| 23/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 45450 |
| 22/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 38884 |
| 21/08/2017 | 9.88p | 10.00p | 9.88p | 10.00p | 76200 |
| 18/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 10000 |
| 17/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 36478 |
| 16/08/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 124000 |
| 15/08/2017 | 10.00p | 10.00p | 9.75p | 9.88p | 137903 |
| 14/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 11/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 186800 |
| 10/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 5200 |
| 08/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 203419 |
| 07/08/2017 | 10.13p | 10.13p | 10.00p | 10.00p | 665077 |
| 04/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 465238 |
| 03/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 02/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 3333 |
| 01/08/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 10748 |
| 31/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 56485 |
| 28/07/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 89436 |
| 27/07/2017 | 10.38p | 10.50p | 9.75p | 10.13p | 74654 |
| 26/07/2017 | 11.25p | 11.25p | 10.50p | 10.50p | 65958 |
| 25/07/2017 | 11.75p | 11.75p | 11.25p | 11.25p | 112605 |
| 24/07/2017 | 12.25p | 12.38p | 11.75p | 11.75p | 210057 |
| 21/07/2017 | 12.50p | 12.50p | 12.38p | 12.38p | 370023 |
| 20/07/2017 | 12.88p | 13.25p | 12.38p | 12.50p | 408919 |
| 19/07/2017 | 11.63p | 13.38p | 11.63p | 12.88p | 564878 |
| 18/07/2017 | 10.63p | 11.63p | 10.63p | 11.63p | 471237 |
| 17/07/2017 | 10.25p | 10.63p | 10.25p | 10.63p | 24753 |
| 14/07/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 176865 |
| 13/07/2017 | 10.50p | 10.50p | 10.25p | 10.25p | 79278 |
| 12/07/2017 | 10.75p | 10.75p | 10.50p | 10.50p | 178633 |
| 11/07/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 64365 |
| 10/07/2017 | 10.25p | 10.75p | 10.13p | 10.75p | 139954 |
| 07/07/2017 | 9.13p | 10.25p | 9.13p | 10.25p | 320762 |
| 06/07/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 0 |
| 05/07/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 2728 |
| 04/07/2017 | 9.00p | 9.13p | 8.88p | 9.13p | 128889 |
| 03/07/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 138781 |
| 30/06/2017 | 9.00p | 9.00p | 8.75p | 8.88p | 38407 |
| 29/06/2017 | 8.75p | 9.00p | 8.75p | 9.00p | 135571 |
| 28/06/2017 | 7.63p | 8.75p | 7.50p | 8.75p | 523603 |
| 27/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 11040 |
| 26/06/2017 | 7.00p | 7.50p | 7.00p | 7.50p | 194257 |
| 23/06/2017 | 7.13p | 7.13p | 6.88p | 7.00p | 112018 |
| 22/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 21/06/2017 | 7.38p | 7.63p | 7.38p | 7.38p | 0 |
| 20/06/2017 | 7.38p | 7.63p | 7.38p | 7.38p | 0 |
| 19/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/06/2017 | 7.38p | 7.40p | 7.38p | 7.38p | 6689 |
| 15/06/2017 | 7.75p | 7.75p | 7.26p | 7.38p | 88425 |
| 14/06/2017 | 7.88p | 7.89p | 7.75p | 7.75p | 5000 |
| 13/06/2017 | 7.88p | 7.88p | 7.50p | 7.88p | 33454 |
| 12/06/2017 | 7.88p | 7.90p | 7.60p | 7.88p | 52184 |
| 09/06/2017 | 7.88p | 7.90p | 7.60p | 7.88p | 283532 |
| 08/06/2017 | 7.88p | 7.88p | 7.81p | 7.88p | 4963 |
| 07/06/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/06/2017 | 8.38p | 8.38p | 7.63p | 7.88p | 346815 |
| 05/06/2017 | 8.25p | 8.38p | 8.06p | 8.38p | 123164 |
| 02/06/2017 | 8.25p | 8.41p | 8.05p | 8.25p | 90166 |
| 01/06/2017 | 8.25p | 8.25p | 8.05p | 8.25p | 27566 |
| 31/05/2017 | 8.50p | 8.50p | 8.00p | 8.25p | 194048 |
| 30/05/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 57235 |
| 26/05/2017 | 8.50p | 8.50p | 8.08p | 8.50p | 74453 |
| 25/05/2017 | 8.50p | 8.50p | 8.25p | 8.50p | 100735 |
| 24/05/2017 | 8.38p | 8.50p | 8.30p | 8.50p | 140412 |
| 23/05/2017 | 8.38p | 8.38p | 8.28p | 8.38p | 53962 |
| 22/05/2017 | 8.38p | 8.45p | 8.00p | 8.38p | 60739 |
| 19/05/2017 | 8.75p | 8.90p | 7.76p | 8.38p | 1084212 |
| 18/05/2017 | 8.88p | 9.00p | 8.55p | 8.75p | 12427111 |
| 17/05/2017 | 8.88p | 9.20p | 8.75p | 8.75p | 6032320 |
| 16/05/2017 | 8.75p | 10.00p | 8.68p | 8.75p | 88647 |
| 15/05/2017 | 7.75p | 9.00p | 7.75p | 8.75p | 352185 |
| 12/05/2017 | 7.75p | 8.05p | 7.75p | 7.75p | 24779 |
| 11/05/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/05/2017 | 7.88p | 7.90p | 7.50p | 7.75p | 207742 |
| 09/05/2017 | 7.88p | 7.88p | 7.55p | 7.88p | 78949 |
| 08/05/2017 | 7.88p | 8.00p | 7.26p | 7.88p | 238966 |
| 05/05/2017 | 8.13p | 8.13p | 7.43p | 7.88p | 65289 |
| 04/05/2017 | 8.13p | 8.16p | 7.81p | 8.13p | 167500 |
| 03/05/2017 | 8.00p | 8.13p | 8.00p | 8.13p | 14547 |
| 02/05/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/04/2017 | 8.00p | 8.04p | 7.75p | 8.00p | 29811 |
| 27/04/2017 | 8.00p | 8.04p | 7.80p | 8.00p | 161313 |
| 26/04/2017 | 8.00p | 8.04p | 7.82p | 8.00p | 79665 |
| 25/04/2017 | 7.88p | 8.04p | 7.88p | 8.00p | 67048 |
| 24/04/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 117500 |
| 21/04/2017 | 8.13p | 8.20p | 8.00p | 8.00p | 97280 |
| 20/04/2017 | 7.88p | 8.20p | 7.88p | 8.13p | 119292 |
| 19/04/2017 | 7.88p | 8.50p | 7.88p | 8.13p | 538614 |
| 18/04/2017 | 7.75p | 8.25p | 7.70p | 7.88p | 165050 |
*Close Price adjusted for both dividends and splits